REG - Unilever PLC - Transaction in Own Shares
12/04/2022 17:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220412:nRSL1808Ia&default-theme=true
RNS Number : 1808I Unilever PLC 12 April 2022
TRANSACTIONS IN OWN SECURITIES
12 April 2022
Unilever PLC (the "Company") announces today that it has purchased the
following number of its ordinary shares on the London Stock Exchange from HSBC
Bank plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: 12 April 2022
Number of ordinary shares purchased: 750,000
Highest price paid per share: GBp 3,479.5000
Lowest price paid per share: GBp 3,417.0000
Volume weighted average price paid per share: GBp 3,437.4782
Such purchases form part of the Company's existing share buy-back programme
and were effected pursuant to the instructions issued to the Broker by the
Company on 23 March 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 68,865,223 of its
ordinary shares in treasury and has 2,560,378,549 ordinary shares in issue
(excluding treasury shares).
Aggregated information
Trading venue Volume weighted average price (GBp) Aggregated volume (shares)
LSE 3,437.9021 550,000
Chi-X 3,436.4246 100,000
Turquoise 0.0000 0
BATS 3,436.2002 100,000
Aquis 0.0000 0
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
(mailto:Press-Office.London@Unilever.com)
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it
applies in the UK (the Market Abuse Regulation), a full breakdown of the
individual trades made by the Broker on behalf of the Company as part of the
buy-back programme is detailed below:
Quantity Price Market Execution Time
198 3478.50 XLON 08:00:18
120 3478.50 XLON 08:00:18
358 3475.00 XLON 08:00:19
898 3475.00 XLON 08:00:23
1243 3474.00 XLON 08:00:29
500 3471.50 XLON 08:00:32
1162 3471.50 XLON 08:00:32
1000 3469.00 XLON 08:00:43
1757 3468.00 XLON 08:01:00
1368 3473.50 XLON 08:01:17
3029 3474.50 XLON 08:01:39
1814 3467.00 XLON 08:02:58
1454 3468.00 XLON 08:04:05
30 3461.50 XLON 08:05:20
306 3461.50 XLON 08:05:20
20 3461.50 XLON 08:05:20
35 3461.50 XLON 08:05:20
20 3461.50 XLON 08:05:20
400 3461.50 XLON 08:05:21
794 3461.50 XLON 08:05:21
73 3465.50 XLON 08:08:30
36 3465.50 XLON 08:08:30
195 3464.50 XLON 08:08:36
130 3465.00 XLON 08:08:38
71 3464.00 XLON 08:08:52
190 3464.00 XLON 08:09:00
73 3465.00 XLON 08:09:08
145 3465.00 XLON 08:09:08
100 3465.00 XLON 08:09:08
38 3465.00 XLON 08:09:13
236 3464.00 XLON 08:09:15
94 3463.50 XLON 08:09:21
283 3464.00 XLON 08:09:33
23 3463.50 XLON 08:09:40
94 3463.50 XLON 08:09:40
115 3463.00 XLON 08:09:45
218 3464.50 XLON 08:10:00
350 3464.50 XLON 08:10:06
118 3463.00 XLON 08:10:13
31 3466.50 XLON 08:10:46
547 3470.00 XLON 08:11:21
398 3470.00 XLON 08:11:21
150 3470.00 XLON 08:11:21
397 3470.00 XLON 08:11:21
92 3469.00 XLON 08:11:40
62 3469.00 XLON 08:11:40
38 3469.00 XLON 08:11:40
98 3469.00 XLON 08:11:40
426 3472.50 XLON 08:12:02
353 3472.50 XLON 08:12:02
77 3473.00 XLON 08:12:07
23 3473.00 XLON 08:12:07
50 3473.00 XLON 08:12:08
73 3474.00 XLON 08:12:18
31 3475.50 XLON 08:13:09
249 3475.50 XLON 08:13:09
661 3475.50 XLON 08:13:09
576 3475.50 XLON 08:13:19
168 3477.50 XLON 08:13:43
445 3477.50 XLON 08:13:43
117 3477.50 XLON 08:13:55
259 3477.00 XLON 08:14:06
575 3479.50 XLON 08:14:25
100 3479.00 XLON 08:14:34
121 3477.50 XLON 08:14:44
200 3476.50 XLON 08:14:52
161 3475.50 XLON 08:14:59
146 3475.00 XLON 08:15:06
174 3473.50 XLON 08:15:31
31 3473.00 XLON 08:15:35
430 3473.00 XLON 08:15:35
100 3472.50 XLON 08:15:37
214 3473.00 XLON 08:15:58
7 3473.00 XLON 08:16:00
251 3471.50 XLON 08:16:09
10 3471.50 XLON 08:16:10
9 3471.00 XLON 08:16:13
211 3471.00 XLON 08:16:13
160 3470.50 XLON 08:16:33
281 3469.50 XLON 08:16:43
200 3468.00 XLON 08:16:54
221 3467.50 XLON 08:17:25
962 3469.50 XLON 08:17:46
180 3470.00 XLON 08:17:56
261 3469.00 XLON 08:18:18
281 3468.50 XLON 08:18:25
140 3468.00 XLON 08:18:28
140 3468.00 XLON 08:18:44
241 3467.00 XLON 08:19:22
510 3465.50 XLON 08:19:45
176 3465.50 XLON 08:19:45
571 3466.50 XLON 08:20:10
419 3467.50 XLON 08:20:25
84 3465.50 XLON 08:20:29
141 3464.50 XLON 08:20:57
244 3464.50 XLON 08:20:57
85 3464.50 XLON 08:20:57
118 3464.50 XLON 08:21:08
218 3464.00 XLON 08:21:19
84 3463.50 XLON 08:21:25
453 3463.00 XLON 08:21:51
453 3463.50 XLON 08:22:33
319 3462.50 XLON 08:22:35
75 3461.50 XLON 08:22:41
9 3461.50 XLON 08:22:41
8 3463.00 XLON 08:23:40
680 3463.00 XLON 08:23:40
370 3462.50 XLON 08:23:42
91 3462.00 XLON 08:23:57
270 3463.50 XLON 08:24:13
448 3462.50 XLON 08:24:37
100 3462.00 XLON 08:24:40
3 3462.00 XLON 08:24:43
90 3460.00 XLON 08:24:49
178 3460.50 XLON 08:25:00
327 3462.00 XLON 08:25:25
74 3461.00 XLON 08:25:30
104 3460.50 XLON 08:25:39
134 3460.50 XLON 08:25:51
148 3459.50 XLON 08:25:54
89 3459.00 XLON 08:26:04
134 3459.00 XLON 08:26:12
15 3459.00 XLON 08:26:39
534 3458.50 XLON 08:26:57
206 3458.50 XLON 08:27:22
17 3458.50 XLON 08:27:22
30 3458.50 XLON 08:27:22
327 3457.00 XLON 08:27:36
638 3458.50 XLON 08:28:15
147 3457.00 XLON 08:28:18
17 3457.00 XLON 08:28:18
258 3461.00 XLON 08:29:58
790 3461.00 XLON 08:29:58
32 3461.00 XLON 08:29:58
100 3461.50 XLON 08:30:23
200 3461.50 XLON 08:30:23
53 3461.50 XLON 08:30:23
190 3461.50 XLON 08:30:23
250 3460.50 XLON 08:30:28
103 3459.50 XLON 08:30:39
132 3458.00 XLON 08:31:18
462 3457.00 XLON 08:31:25
111 3457.00 XLON 08:31:25
103 3456.00 XLON 08:31:27
88 3455.00 XLON 08:31:33
163 3456.00 XLON 08:32:38
645 3456.00 XLON 08:32:38
191 3455.00 XLON 08:32:41
132 3455.00 XLON 08:32:50
89 3454.00 XLON 08:33:11
298 3456.50 XLON 08:34:09
245 3456.50 XLON 08:34:09
771 3457.00 XLON 08:34:27
86 3456.00 XLON 08:34:59
129 3455.00 XLON 08:35:14
306 3455.00 XLON 08:35:14
198 3454.50 XLON 08:35:19
86 3454.50 XLON 08:35:27
115 3453.50 XLON 08:35:43
230 3452.50 XLON 08:35:59
81 3453.00 XLON 08:37:24
360 3453.50 XLON 08:38:17
90 3453.00 XLON 08:38:37
420 3454.50 XLON 08:39:29
226 3454.50 CHIX 08:39:29
73 3453.50 CHIX 08:39:45
437 3453.00 XLON 08:39:59
179 3452.00 XLON 08:40:11
98 3452.50 CHIX 08:41:25
93 3453.50 XLON 08:41:46
175 3453.00 BATE 08:42:04
78 3453.00 CHIX 08:42:04
393 3453.00 XLON 08:43:30
43 3453.00 BATE 08:43:30
348 3453.00 XLON 08:43:30
119 3453.00 CHIX 08:43:30
28 3453.00 BATE 08:43:30
95 3453.00 BATE 08:43:30
43 3453.00 BATE 08:43:30
171 3452.50 CHIX 08:43:54
277 3452.50 XLON 08:43:54
359 3451.50 XLON 08:44:08
105 3451.50 BATE 08:44:08
19 3451.50 XLON 08:44:08
159 3451.50 CHIX 08:44:12
236 3451.00 XLON 08:44:19
402 3451.50 XLON 08:44:32
171 3451.50 BATE 08:44:32
109 3451.50 CHIX 08:44:32
167 3450.50 XLON 08:44:50
16 3452.00 XLON 08:46:32
144 3453.00 XLON 08:46:35
191 3452.50 XLON 08:46:36
1264 3452.50 XLON 08:46:39
347 3452.50 XLON 08:46:39
531 3451.50 XLON 08:46:50
464 3453.50 XLON 08:47:30
157 3453.00 XLON 08:48:20
966 3453.00 CHIX 08:48:20
299 3452.50 BATE 08:48:21
97 3452.50 BATE 08:48:21
95 3452.50 CHIX 08:48:25
99 3452.00 BATE 08:48:26
218 3453.50 XLON 08:49:50
370 3453.00 XLON 08:50:03
54 3452.50 CHIX 08:50:25
333 3452.50 CHIX 08:50:25
186 3452.00 BATE 08:50:36
152 3452.00 XLON 08:50:36
133 3451.00 BATE 08:50:45
632 3450.50 XLON 08:50:45
89 3450.00 CHIX 08:50:50
895 3450.50 XLON 08:50:56
194 3450.00 CHIX 08:51:04
319 3449.50 XLON 08:51:04
93 3449.50 BATE 08:51:04
499 3449.50 XLON 08:51:39
189 3449.50 XLON 08:51:39
28 3449.50 XLON 08:51:39
941 3449.50 XLON 08:51:47
24 3449.00 XLON 08:51:50
37 3449.00 BATE 08:51:50
415 3449.00 XLON 08:51:51
68 3449.00 BATE 08:51:51
75 3449.00 CHIX 08:52:17
14 3448.50 XLON 08:52:21
249 3448.50 XLON 08:52:45
31 3448.50 XLON 08:52:46
184 3448.50 CHIX 08:52:46
34 3448.50 XLON 08:52:46
58 3449.50 XLON 08:53:40
134 3451.50 XLON 08:54:25
20 3451.50 XLON 08:54:25
175 3451.50 XLON 08:54:30
119 3451.50 XLON 08:54:31
677 3451.50 XLON 08:54:39
258 3451.50 CHIX 08:54:39
585 3451.00 XLON 08:54:42
301 3450.00 XLON 08:54:52
76 3450.50 CHIX 08:55:01
397 3451.00 XLON 08:55:31
55 3450.50 BATE 08:55:55
615 3451.50 XLON 08:56:50
145 3452.00 BATE 08:56:54
100 3452.00 BATE 08:56:54
58 3452.00 BATE 08:56:55
127 3452.50 XLON 08:57:05
400 3452.50 XLON 08:57:05
70 3452.50 XLON 08:57:05
1000 3453.50 BATE 08:58:08
252 3453.50 XLON 08:58:22
273 3453.50 BATE 08:58:22
588 3455.00 XLON 08:59:42
737 3455.00 CHIX 08:59:42
396 3454.50 BATE 08:59:42
83 3454.00 BATE 08:59:48
92 3454.00 BATE 08:59:48
16 3454.00 BATE 08:59:48
165 3453.50 XLON 08:59:48
20 3454.00 XLON 09:00:29
172 3454.00 XLON 09:00:29
88 3454.00 XLON 09:00:29
146 3454.00 XLON 09:01:01
213 3454.00 BATE 09:01:01
33 3453.50 CHIX 09:01:01
200 3453.50 CHIX 09:01:01
379 3453.50 XLON 09:02:01
85 3453.50 CHIX 09:02:01
149 3453.00 CHIX 09:02:05
265 3452.50 XLON 09:02:17
244 3452.50 XLON 09:02:49
175 3452.50 XLON 09:02:53
58 3452.00 BATE 09:02:53
42 3452.00 BATE 09:02:53
16 3452.00 BATE 09:02:53
2 3452.00 CHIX 09:02:53
82 3452.00 BATE 09:02:53
71 3452.00 CHIX 09:03:20
205 3451.50 XLON 09:03:20
207 3451.50 BATE 09:03:20
639 3451.50 XLON 09:03:43
64 3450.50 CHIX 09:03:49
121 3450.50 XLON 09:03:49
313 3450.50 XLON 09:03:52
109 3450.50 CHIX 09:03:52
104 3449.50 CHIX 09:04:40
144 3449.00 CHIX 09:04:55
124 3449.50 BATE 09:05:23
70 3449.50 BATE 09:05:23
107 3450.00 XLON 09:05:46
44 3449.50 XLON 09:06:01
352 3449.50 XLON 09:06:01
233 3450.00 CHIX 09:06:11
24 3450.00 CHIX 09:06:11
72 3449.50 XLON 09:06:20
85 3450.00 CHIX 09:07:00
133 3450.00 XLON 09:07:00
506 3449.50 XLON 09:07:08
103 3450.50 XLON 09:07:23
425 3450.00 XLON 09:07:48
89 3451.50 XLON 09:08:13
137 3451.00 XLON 09:08:13
100 3451.00 XLON 09:08:13
98 3451.00 XLON 09:08:13
4 3450.50 CHIX 09:08:18
161 3452.00 XLON 09:08:51
192 3452.00 XLON 09:08:54
74 3452.00 XLON 09:10:01
48 3452.00 XLON 09:10:02
167 3451.50 XLON 09:10:11
133 3451.50 XLON 09:10:11
258 3453.00 XLON 09:10:30
145 3452.50 XLON 09:10:45
65 3452.50 XLON 09:10:48
186 3452.00 XLON 09:10:55
93 3452.00 XLON 09:10:55
50 3451.50 BATE 09:11:00
20 3451.50 BATE 09:11:00
145 3451.50 BATE 09:11:04
785 3451.50 BATE 09:11:04
75 3452.00 XLON 09:11:16
69 3452.00 XLON 09:11:20
55 3452.00 XLON 09:11:20
226 3451.00 CHIX 09:12:19
509 3451.00 CHIX 09:12:19
151 3451.00 CHIX 09:12:19
105 3451.00 XLON 09:13:03
52 3451.00 CHIX 09:13:03
1 3451.00 CHIX 09:13:21
130 3452.50 XLON 09:13:25
109 3452.50 XLON 09:13:42
4 3452.00 XLON 09:13:42
402 3454.00 XLON 09:15:00
98 3454.00 XLON 09:15:00
5 3454.00 XLON 09:15:02
136 3455.00 XLON 09:15:15
122 3455.00 XLON 09:15:15
49 3455.00 XLON 09:15:15
212 3456.50 XLON 09:16:11
147 3455.50 XLON 09:16:38
549 3455.50 BATE 09:16:38
153 3456.00 CHIX 09:17:02
50 3455.50 CHIX 09:17:50
77 3455.50 CHIX 09:17:50
46 3455.50 CHIX 09:17:50
25 3455.50 CHIX 09:17:50
264 3455.50 CHIX 09:17:50
91 3455.50 XLON 09:17:51
70 3457.50 XLON 09:18:37
146 3457.50 XLON 09:18:37
42 3457.50 XLON 09:18:58
121 3459.00 XLON 09:19:14
60 3458.50 XLON 09:19:14
78 3458.50 XLON 09:19:15
277 3458.00 XLON 09:19:19
223 3457.50 CHIX 09:19:21
85 3457.00 XLON 09:19:26
388 3459.00 XLON 09:20:22
386 3459.00 BATE 09:20:46
376 3459.00 BATE 09:20:46
18 3459.00 BATE 09:20:46
173 3458.50 XLON 09:21:01
221 3458.50 CHIX 09:21:01
217 3458.00 BATE 09:21:01
155 3457.50 XLON 09:21:05
13 3458.00 XLON 09:21:42
73 3458.00 XLON 09:21:42
14 3457.50 XLON 09:21:53
83 3457.50 XLON 09:21:53
14 3457.50 XLON 09:21:53
164 3459.50 XLON 09:22:32
115 3459.50 XLON 09:23:05
353 3459.50 BATE 09:23:05
1 3459.50 XLON 09:23:05
120 3459.50 XLON 09:23:41
98 3460.00 XLON 09:24:07
106 3460.00 CHIX 09:25:44
92 3460.00 CHIX 09:25:44
400 3460.00 CHIX 09:25:44
52 3460.00 CHIX 09:25:44
431 3459.50 BATE 09:25:44
144 3459.50 XLON 09:26:07
92 3459.50 CHIX 09:26:07
139 3459.50 BATE 09:26:07
311 3460.50 XLON 09:26:40
237 3460.00 XLON 09:26:40
622 3460.50 XLON 09:27:41
351 3460.00 XLON 09:29:20
222 3460.00 CHIX 09:29:20
274 3460.00 BATE 09:29:20
147 3460.00 CHIX 09:29:20
135 3460.00 BATE 09:29:20
814 3461.50 XLON 09:30:44
46 3464.00 XLON 09:31:05
101 3464.00 XLON 09:31:05
35 3464.00 XLON 09:31:05
56 3464.50 XLON 09:31:12
126 3465.00 XLON 09:32:13
27 3464.50 XLON 09:32:13
60 3464.50 XLON 09:32:13
110 3465.00 XLON 09:32:40
288 3465.00 XLON 09:33:20
280 3464.50 CHIX 09:33:33
340 3464.50 CHIX 09:33:33
188 3464.00 XLON 09:33:33
25 3464.00 BATE 09:33:33
121 3464.00 BATE 09:33:33
139 3464.00 BATE 09:33:33
109 3464.00 XLON 09:33:34
8 3464.00 XLON 09:33:34
689 3464.50 XLON 09:33:49
127 3464.50 XLON 09:33:50
83 3464.00 XLON 09:33:51
10 3464.00 XLON 09:33:51
143 3464.50 XLON 09:34:49
213 3464.50 XLON 09:34:49
226 3464.00 XLON 09:35:12
212 3464.00 CHIX 09:35:12
400 3464.00 BATE 09:35:12
36 3464.00 BATE 09:35:12
17 3464.00 BATE 09:35:12
92 3463.50 CHIX 09:36:02
90 3463.00 BATE 09:36:02
143 3463.00 XLON 09:36:02
400 3462.50 XLON 09:36:03
59 3462.50 XLON 09:36:03
251 3462.50 XLON 09:36:04
81 3462.50 XLON 09:37:05
93 3462.50 XLON 09:37:05
139 3462.50 XLON 09:37:05
130 3462.50 XLON 09:37:05
79 3461.50 CHIX 09:37:37
187 3461.50 XLON 09:37:37
137 3461.50 CHIX 09:37:37
128 3461.50 XLON 09:37:37
565 3461.00 XLON 09:37:42
129 3461.00 BATE 09:37:42
116 3461.00 XLON 09:37:42
118 3461.00 BATE 09:37:42
571 3461.50 XLON 09:38:24
216 3461.00 CHIX 09:39:33
223 3461.00 BATE 09:39:33
98 3461.00 CHIX 09:40:04
83 3461.00 BATE 09:40:04
8 3461.00 CHIX 09:40:04
50 3461.00 XLON 09:40:04
50 3461.00 XLON 09:40:04
157 3461.00 XLON 09:40:04
180 3461.00 XLON 09:40:04
281 3461.00 XLON 09:40:04
73 3461.00 CHIX 09:40:46
261 3461.00 CHIX 09:41:17
162 3461.00 BATE 09:41:17
247 3460.50 XLON 09:41:17
14 3460.50 XLON 09:41:17
34 3460.50 XLON 09:41:17
306 3460.50 XLON 09:41:17
177 3460.50 XLON 09:41:18
164 3460.50 XLON 09:41:21
32 3460.00 XLON 09:41:27
97 3460.00 XLON 09:41:27
12 3461.00 XLON 09:42:04
200 3461.00 XLON 09:42:04
11 3461.00 XLON 09:42:04
46 3461.00 XLON 09:42:04
25 3461.00 XLON 09:42:04
666 3461.50 XLON 09:42:12
604 3461.50 XLON 09:42:12
203 3461.00 XLON 09:43:00
141 3461.00 XLON 09:43:00
23 3463.00 CHIX 09:44:04
23 3463.00 CHIX 09:44:04
108 3463.00 CHIX 09:44:04
5 3463.00 CHIX 09:44:04
86 3463.00 CHIX 09:44:04
17 3463.00 CHIX 09:44:10
138 3462.50 BATE 09:45:05
27 3462.50 BATE 09:45:08
117 3462.50 BATE 09:45:08
78 3462.50 BATE 09:45:08
150 3462.50 XLON 09:45:08
1 3462.50 BATE 09:45:08
383 3462.50 XLON 09:45:08
12 3462.50 XLON 09:45:08
10 3462.50 XLON 09:46:08
196 3462.50 XLON 09:46:08
100 3462.00 CHIX 09:46:44
121 3462.00 XLON 09:46:44
10 3462.00 CHIX 09:46:44
106 3461.50 XLON 09:46:44
74 3461.50 BATE 09:46:44
118 3461.50 BATE 09:46:44
204 3460.50 XLON 09:47:05
85 3460.50 BATE 09:47:05
151 3462.00 XLON 09:47:19
439 3462.00 XLON 09:47:19
147 3462.00 XLON 09:47:19
211 3462.00 XLON 09:47:20
282 3462.00 XLON 09:47:21
116 3462.00 XLON 09:47:21
29 3462.00 XLON 09:47:22
127 3462.00 XLON 09:47:22
139 3462.00 XLON 09:47:22
437 3462.00 XLON 09:47:32
165 3462.00 XLON 09:47:32
112 3461.50 XLON 09:47:46
554 3461.50 XLON 09:47:46
629 3461.00 XLON 09:48:04
81 3461.50 XLON 09:48:05
43 3461.50 XLON 09:48:05
194 3461.00 CHIX 09:48:36
193 3460.50 XLON 09:48:52
281 3460.00 XLON 09:49:03
122 3460.00 BATE 09:49:03
136 3460.00 XLON 09:49:24
107 3459.00 CHIX 09:50:03
31 3458.50 XLON 09:50:15
114 3458.50 CHIX 09:50:37
96 3458.50 XLON 09:50:37
113 3458.50 BATE 09:50:37
133 3458.50 BATE 09:50:37
2698 3460.00 XLON 09:50:46
2 3460.00 XLON 09:50:47
997 3460.00 XLON 09:50:48
406 3459.50 XLON 09:51:02
29 3459.50 XLON 09:51:02
164 3460.50 XLON 09:51:52
682 3460.50 XLON 09:51:52
104 3460.50 CHIX 09:51:52
268 3460.50 BATE 09:51:52
109 3460.50 CHIX 09:51:52
355 3463.50 XLON 09:53:04
454 3463.50 XLON 09:53:04
72 3462.50 BATE 09:53:14
269 3462.50 XLON 09:53:14
171 3462.00 XLON 09:53:40
28 3462.00 XLON 09:53:40
215 3461.50 CHIX 09:54:21
230 3461.50 XLON 09:54:21
84 3461.50 BATE 09:54:21
131 3461.50 CHIX 09:54:21
131 3461.50 BATE 09:54:21
92 3461.00 BATE 09:55:04
32 3461.00 BATE 09:55:15
297 3461.00 XLON 09:55:23
79 3461.00 CHIX 09:55:23
87 3460.50 BATE 09:55:23
79 3460.50 BATE 09:56:02
601 3460.00 XLON 09:56:02
104 3460.00 CHIX 09:56:02
360 3459.50 XLON 09:56:05
168 3459.50 BATE 09:56:31
146 3459.50 XLON 09:56:31
637 3459.50 XLON 09:56:55
216 3459.50 XLON 09:57:13
70 3459.00 XLON 09:57:34
4 3459.00 CHIX 09:57:34
81 3459.00 CHIX 09:57:34
11 3459.00 XLON 09:57:34
126 3459.00 CHIX 09:57:34
61 3458.50 BATE 09:59:09
198 3458.50 XLON 09:59:31
79 3458.50 CHIX 09:59:31
186 3458.50 BATE 09:59:31
42 3458.50 CHIX 09:59:31
83 3458.50 CHIX 09:59:31
374 3460.00 XLON 10:03:17
448 3460.00 CHIX 10:03:17
280 3460.00 BATE 10:03:17
168 3459.00 XLON 10:03:20
85 3460.00 XLON 10:04:24
119 3459.50 BATE 10:04:25
272 3459.00 XLON 10:04:40
275 3461.50 XLON 10:05:40
154 3461.50 XLON 10:05:40
42 3461.50 XLON 10:05:40
97 3462.50 BATE 10:06:56
413 3462.50 XLON 10:06:56
5 3462.50 BATE 10:06:56
404 3462.50 XLON 10:07:33
602 3463.50 XLON 10:09:42
641 3463.50 CHIX 10:09:42
142 3463.50 BATE 10:09:42
118 3462.50 CHIX 10:09:45
414 3462.50 XLON 10:09:45
162 3462.00 XLON 10:10:04
88 3462.50 CHIX 10:10:32
161 3462.00 XLON 10:10:32
85 3462.00 BATE 10:10:32
65 3462.00 XLON 10:10:33
229 3462.00 XLON 10:11:49
309 3462.00 XLON 10:11:49
32 3462.00 CHIX 10:12:57
412 3461.50 XLON 10:13:03
2 3461.50 CHIX 10:13:03
685 3461.50 XLON 10:13:03
143 3461.50 CHIX 10:13:03
125 3461.50 CHIX 10:13:03
143 3461.00 BATE 10:13:10
275 3460.50 XLON 10:13:13
151 3460.00 XLON 10:13:23
76 3460.00 CHIX 10:13:53
87 3459.50 CHIX 10:14:30
46 3461.50 XLON 10:15:29
135 3461.50 XLON 10:15:29
113 3461.50 XLON 10:15:30
12 3461.50 XLON 10:15:30
272 3461.50 XLON 10:15:32
198 3461.50 BATE 10:16:24
147 3461.50 CHIX 10:16:24
61 3461.50 CHIX 10:16:24
202 3462.50 BATE 10:17:13
88 3462.50 XLON 10:17:13
144 3462.50 XLON 10:17:13
21 3462.50 XLON 10:17:13
110 3462.00 XLON 10:17:18
92 3461.50 BATE 10:17:51
35 3461.50 BATE 10:17:51
79 3461.50 CHIX 10:17:51
128 3461.50 CHIX 10:17:51
188 3462.00 XLON 10:18:52
204 3463.00 XLON 10:19:50
342 3462.50 CHIX 10:20:35
78 3462.50 XLON 10:20:35
220 3462.50 BATE 10:20:35
128 3462.50 XLON 10:20:36
70 3461.50 XLON 10:21:30
70 3461.50 XLON 10:21:30
150 3461.00 XLON 10:22:02
131 3461.00 XLON 10:22:03
211 3460.50 XLON 10:22:03
212 3460.50 CHIX 10:22:03
6 3462.50 XLON 10:24:44
151 3462.50 XLON 10:24:44
76 3462.50 XLON 10:24:44
135 3462.50 XLON 10:24:45
115 3461.50 XLON 10:25:24
263 3461.50 BATE 10:25:24
340 3461.50 CHIX 10:25:24
13 3461.50 CHIX 10:25:24
379 3460.50 XLON 10:26:30
196 3460.50 CHIX 10:26:30
106 3460.50 XLON 10:26:31
85 3460.00 XLON 10:27:00
37 3459.50 XLON 10:27:08
122 3459.50 XLON 10:27:08
138 3459.50 BATE 10:27:08
77 3459.50 CHIX 10:27:08
135 3459.00 XLON 10:27:11
155 3459.50 XLON 10:29:12
143 3460.00 CHIX 10:29:38
181 3459.50 CHIX 10:29:38
216 3459.50 XLON 10:29:39
86 3459.50 CHIX 10:29:39
41 3459.50 XLON 10:29:39
145 3459.50 BATE 10:29:39
52 3459.50 XLON 10:29:39
300 3459.00 XLON 10:29:40
91 3459.00 XLON 10:29:40
169 3458.00 BATE 10:29:41
33 3458.00 BATE 10:29:41
277 3457.50 XLON 10:29:41
127 3457.50 XLON 10:29:41
591 3457.00 XLON 10:29:50
7 3457.00 XLON 10:29:51
121 3457.00 XLON 10:29:51
140 3456.50 XLON 10:29:56
17 3456.00 CHIX 10:31:00
62 3456.00 CHIX 10:31:00
102 3455.50 BATE 10:31:05
119 3455.00 CHIX 10:31:20
72 3455.00 XLON 10:31:20
112 3454.50 XLON 10:31:34
125 3454.50 CHIX 10:31:34
86 3454.50 BATE 10:31:34
185 3454.50 XLON 10:32:02
38 3454.50 BATE 10:32:02
69 3454.50 BATE 10:32:02
73 3454.00 XLON 10:32:02
68 3454.00 XLON 10:32:02
81 3454.00 CHIX 10:32:29
520 3453.50 XLON 10:33:02
198 3453.50 BATE 10:33:02
80 3453.50 CHIX 10:33:02
488 3453.00 XLON 10:33:13
244 3453.50 XLON 10:33:20
79 3453.00 BATE 10:33:34
111 3453.00 XLON 10:33:34
213 3452.50 BATE 10:33:34
70 3452.50 CHIX 10:34:09
20 3452.50 CHIX 10:34:09
411 3452.00 XLON 10:34:21
15 3452.00 BATE 10:34:22
41 3452.00 XLON 10:34:26
89 3452.00 CHIX 10:34:26
119 3452.00 XLON 10:34:26
94 3452.00 BATE 10:34:26
457 3451.50 XLON 10:34:38
893 3451.50 XLON 10:34:38
177 3451.50 XLON 10:34:39
157 3451.00 XLON 10:35:16
106 3451.00 BATE 10:35:17
9 3451.00 XLON 10:35:17
88 3451.00 CHIX 10:35:17
98 3450.50 XLON 10:35:22
440 3451.50 XLON 10:37:19
184 3451.50 CHIX 10:37:19
440 3451.50 BATE 10:37:19
184 3452.00 XLON 10:38:20
459 3451.50 XLON 10:38:26
445 3451.50 XLON 10:38:26
258 3451.00 XLON 10:38:27
284 3451.00 BATE 10:38:27
20 3451.00 XLON 10:38:27
8 3451.00 BATE 10:38:27
90 3450.50 CHIX 10:38:32
10 3450.50 BATE 10:38:50
84 3450.50 CHIX 10:39:00
70 3450.50 BATE 10:39:00
25 3450.50 CHIX 10:39:00
183 3450.50 XLON 10:39:00
6 3450.50 XLON 10:39:14
53 3450.50 XLON 10:39:14
15 3450.50 XLON 10:39:17
9 3450.50 XLON 10:39:20
60 3450.50 XLON 10:39:21
40 3450.00 BATE 10:39:21
91 3450.00 XLON 10:42:13
74 3450.00 BATE 10:42:13
113 3450.00 CHIX 10:42:13
219 3450.00 CHIX 10:42:13
199 3451.00 XLON 10:43:45
225 3451.00 XLON 10:43:45
115 3451.50 XLON 10:45:33
167 3452.50 CHIX 10:46:36
152 3452.50 XLON 10:46:36
279 3452.50 BATE 10:46:36
357 3452.50 CHIX 10:46:36
400 3452.50 BATE 10:46:36
12 3452.50 BATE 10:46:36
48 3452.50 XLON 10:47:37
110 3452.00 XLON 10:48:02
84 3452.00 CHIX 10:48:02
197 3452.00 XLON 10:48:02
248 3452.00 BATE 10:48:04
66 3451.50 CHIX 10:48:24
122 3451.50 XLON 10:48:24
33 3451.50 CHIX 10:48:24
144 3451.50 XLON 10:49:58
78 3451.50 BATE 10:49:58
82 3451.50 BATE 10:49:58
132 3451.50 BATE 10:49:58
55 3451.00 CHIX 10:50:04
346 3451.50 CHIX 10:51:26
141 3451.50 XLON 10:51:26
73 3451.00 CHIX 10:52:04
105 3451.00 XLON 10:52:04
33 3450.50 XLON 10:52:18
75 3450.50 XLON 10:52:18
2 3450.00 CHIX 10:52:21
119 3450.00 CHIX 10:52:21
48 3450.00 CHIX 10:52:55
100 3450.00 BATE 10:52:55
112 3450.00 CHIX 10:54:04
147 3450.50 XLON 10:54:13
5 3450.50 XLON 10:54:13
65 3450.00 XLON 10:54:47
110 3450.00 CHIX 10:55:33
50 3450.00 XLON 10:55:33
167 3450.00 BATE 10:55:33
95 3449.50 XLON 10:55:56
207 3449.50 CHIX 10:55:56
110 3449.50 BATE 10:55:56
291 3450.00 XLON 10:57:30
46 3450.00 XLON 10:57:31
95 3449.50 XLON 10:57:50
110 3449.50 BATE 10:57:50
82 3449.00 XLON 10:59:32
182 3449.00 CHIX 10:59:32
129 3451.00 XLON 11:00:40
184 3451.00 XLON 11:00:40
141 3450.50 BATE 11:00:41
109 3450.50 XLON 11:00:41
85 3450.50 XLON 11:00:42
21 3450.50 XLON 11:00:43
81 3450.50 XLON 11:00:43
84 3450.50 CHIX 11:01:35
21 3450.50 CHIX 11:01:35
207 3450.00 CHIX 11:01:39
76 3450.00 XLON 11:01:39
351 3449.50 XLON 11:02:03
272 3449.50 CHIX 11:02:03
184 3449.50 XLON 11:02:04
92 3449.00 XLON 11:02:51
75 3449.00 BATE 11:02:51
23 3449.00 BATE 11:02:51
563 3448.50 XLON 11:02:52
67 3448.50 XLON 11:02:52
625 3449.00 XLON 11:03:32
94 3449.00 XLON 11:04:50
36 3449.00 XLON 11:04:50
282 3449.00 XLON 11:04:50
29 3449.00 XLON 11:04:51
60 3449.00 XLON 11:04:51
117 3449.00 XLON 11:04:51
39 3449.00 XLON 11:04:52
64 3449.00 XLON 11:04:52
78 3448.50 XLON 11:04:54
185 3448.50 CHIX 11:04:54
91 3448.00 BATE 11:05:00
115 3448.00 XLON 11:05:00
144 3448.00 BATE 11:05:00
118 3448.50 BATE 11:05:01
90 3448.50 BATE 11:05:01
111 3447.50 CHIX 11:05:12
387 3447.50 XLON 11:05:12
237 3447.50 XLON 11:05:21
143 3447.00 XLON 11:05:38
232 3447.00 BATE 11:05:38
127 3447.00 XLON 11:05:38
46 3447.00 XLON 11:05:39
118 3447.00 XLON 11:05:39
50 3447.00 XLON 11:05:40
43 3447.00 XLON 11:05:40
70 3446.50 CHIX 11:05:40
131 3446.50 BATE 11:05:40
41 3446.50 CHIX 11:05:40
154 3446.50 CHIX 11:05:40
176 3444.50 XLON 11:05:41
308 3444.50 XLON 11:05:41
242 3444.00 XLON 11:05:44
178 3444.00 BATE 11:05:44
369 3443.50 XLON 11:05:44
359 3443.50 BATE 11:05:44
79 3443.50 XLON 11:05:44
402 3443.50 XLON 11:05:44
147 3444.00 XLON 11:05:45
115 3443.00 BATE 11:05:46
455 3442.50 XLON 11:05:50
231 3442.00 XLON 11:05:50
811 3441.50 XLON 11:05:51
195 3441.50 XLON 11:05:54
452 3441.50 XLON 11:05:54
162 3441.50 XLON 11:05:55
109 3441.50 XLON 11:05:55
69 3441.50 XLON 11:05:55
419 3441.00 XLON 11:05:57
134 3441.00 BATE 11:05:57
60 3440.50 XLON 11:05:59
174 3440.50 XLON 11:05:59
35 3440.50 XLON 11:05:59
337 3440.00 XLON 11:06:10
68 3439.50 BATE 11:06:10
23 3439.50 BATE 11:06:10
300 3439.50 XLON 11:06:11
185 3439.50 XLON 11:06:11
158 3439.00 XLON 11:06:11
156 3439.00 XLON 11:06:11
187 3439.00 XLON 11:06:13
146 3439.00 XLON 11:06:13
730 3437.50 XLON 11:06:16
120 3437.50 XLON 11:06:17
90 3437.00 BATE 11:06:18
19 3437.00 BATE 11:06:18
98 3437.00 BATE 11:06:20
160 3437.00 BATE 11:06:20
110 3436.50 XLON 11:06:22
420 3437.00 XLON 11:06:28
300 3436.50 XLON 11:06:29
94 3436.50 XLON 11:06:29
78 3436.50 XLON 11:06:29
134 3436.50 XLON 11:06:34
456 3436.50 XLON 11:06:34
255 3436.00 XLON 11:07:00
754 3435.50 XLON 11:07:22
104 3435.50 BATE 11:07:22
921 3435.00 XLON 11:07:44
259 3435.00 XLON 11:07:48
352 3435.00 XLON 11:07:53
217 3435.00 XLON 11:07:53
148 3435.00 XLON 11:07:53
212 3435.00 XLON 11:07:53
263 3434.00 XLON 11:08:05
191 3434.00 XLON 11:08:06
1955 3434.00 XLON 11:08:17
178 3434.00 XLON 11:08:17
103 3433.00 BATE 11:08:17
275 3434.00 XLON 11:09:05
1417 3434.00 XLON 11:09:05
93 3434.00 XLON 11:09:05
300 3434.00 XLON 11:09:06
1262 3435.50 XLON 11:09:36
162 3436.00 BATE 11:09:36
711 3435.50 XLON 11:09:59
240 3434.00 XLON 11:10:14
18 3434.00 XLON 11:10:14
191 3432.00 CHIX 11:11:00
1640 3436.00 XLON 11:12:30
98 3435.50 BATE 11:12:32
466 3435.00 XLON 11:12:32
100 3434.50 XLON 11:12:37
472 3434.50 XLON 11:12:37
43 3434.50 XLON 11:12:37
24 3434.50 XLON 11:12:37
465 3434.50 XLON 11:12:39
675 3434.50 XLON 11:12:56
488 3434.00 XLON 11:14:24
56 3434.00 XLON 11:14:24
49 3434.00 XLON 11:14:24
78 3433.50 CHIX 11:14:24
150 3433.50 CHIX 11:14:25
98 3433.50 CHIX 11:14:25
30 3433.50 CHIX 11:14:34
69 3433.50 CHIX 11:14:34
113 3433.00 BATE 11:14:35
56 3433.00 BATE 11:14:35
14 3433.00 BATE 11:14:35
237 3433.00 XLON 11:14:40
43 3433.00 BATE 11:14:40
70 3432.50 CHIX 11:14:56
127 3432.50 XLON 11:14:56
12 3432.50 CHIX 11:14:56
1 3432.50 XLON 11:14:56
129 3431.00 XLON 11:15:04
75 3430.00 XLON 11:15:35
77 3429.50 CHIX 11:16:10
157 3429.50 XLON 11:16:10
2 3429.50 CHIX 11:16:22
100 3428.50 CHIX 11:16:26
190 3428.50 XLON 11:16:26
7 3428.50 CHIX 11:16:35
165 3428.00 XLON 11:17:11
100 3427.50 CHIX 11:17:17
70 3427.50 BATE 11:17:17
152 3428.50 CHIX 11:18:58
61 3427.50 CHIX 11:19:37
129 3428.50 CHIX 11:21:00
3 3429.00 XLON 11:22:03
396 3429.00 XLON 11:22:16
459 3429.00 XLON 11:22:16
97 3428.50 CHIX 11:22:19
349 3428.50 XLON 11:22:19
307 3428.50 CHIX 11:22:19
150 3428.00 BATE 11:22:19
184 3428.00 BATE 11:22:19
211 3427.50 CHIX 11:23:17
192 3427.50 XLON 11:23:17
84 3427.00 BATE 11:23:18
161 3426.50 CHIX 11:23:25
145 3426.50 XLON 11:23:25
186 3427.00 XLON 11:23:38
96 3427.50 BATE 11:24:07
318 3427.50 XLON 11:24:07
24 3427.50 BATE 11:24:07
86 3426.50 CHIX 11:24:10
261 3426.50 XLON 11:25:03
262 3426.50 BATE 11:25:03
100 3426.50 CHIX 11:25:27
545 3426.50 XLON 11:25:27
24 3426.50 CHIX 11:25:27
88 3426.50 CHIX 11:25:39
244 3426.00 XLON 11:25:44
48 3425.00 XLON 11:25:49
93 3425.00 XLON 11:25:49
208 3426.00 XLON 11:26:33
92 3425.50 XLON 11:27:01
123 3425.50 XLON 11:27:02
234 3425.00 CHIX 11:27:15
261 3424.50 BATE 11:27:31
95 3424.50 BATE 11:27:31
177 3426.00 XLON 11:28:36
297 3426.50 XLON 11:29:02
19 3427.00 BATE 11:29:24
58 3427.00 BATE 11:29:24
36 3427.00 BATE 11:29:24
150 3426.50 XLON 11:34:05
58 3427.50 BATE 11:34:32
58 3427.50 BATE 11:34:32
137 3429.50 XLON 11:34:59
1195 3429.50 XLON 11:34:59
1640 3429.50 XLON 11:34:59
101 3429.50 BATE 11:35:48
950 3429.50 BATE 11:35:48
11 3429.50 XLON 11:35:48
1479 3429.50 XLON 11:35:48
74 3429.50 XLON 11:36:14
70 3429.50 XLON 11:36:14
1191 3431.50 XLON 11:36:45
726 3431.00 XLON 11:37:02
217 3430.00 XLON 11:37:02
95 3429.50 XLON 11:37:17
13 3429.00 CHIX 11:37:21
306 3429.00 XLON 11:37:57
330 3429.00 XLON 11:37:57
405 3428.00 CHIX 11:38:16
872 3428.00 CHIX 11:38:16
38 3428.00 XLON 11:38:27
26 3428.00 XLON 11:38:27
31 3428.00 XLON 11:38:59
9 3427.50 BATE 11:38:59
1038 3428.50 BATE 11:40:07
70 3428.50 BATE 11:41:00
74 3428.50 BATE 11:41:02
790 3428.50 XLON 11:41:29
2 3428.50 BATE 11:41:29
100 3428.50 XLON 11:41:29
32 3428.50 XLON 11:41:29
123 3429.50 XLON 11:41:42
100 3429.50 XLON 11:41:42
771 3429.50 XLON 11:41:42
37 3428.50 CHIX 11:42:02
50 3428.50 CHIX 11:42:02
27 3428.50 CHIX 11:42:02
1159 3432.50 XLON 11:45:43
392 3432.50 XLON 11:45:45
392 3432.50 XLON 11:45:45
463 3432.50 XLON 11:45:45
321 3432.50 XLON 11:45:46
1006 3432.00 XLON 11:46:12
58 3432.00 BATE 11:46:31
146 3432.00 BATE 11:46:31
87 3432.00 BATE 11:46:31
116 3431.00 BATE 11:46:43
998 3431.00 BATE 11:47:19
55 3431.00 BATE 11:47:19
54 3431.00 BATE 11:47:19
36 3431.00 BATE 11:47:19
74 3431.00 BATE 11:47:20
152 3431.50 BATE 11:48:21
256 3431.50 BATE 11:48:21
292 3431.50 BATE 11:48:21
2171 3431.50 CHIX 11:48:50
10 3431.50 BATE 11:48:50
498 3431.50 XLON 11:48:50
50 3431.50 BATE 11:48:50
94 3432.00 XLON 11:49:12
3322 3433.00 XLON 11:49:53
230 3433.00 CHIX 11:49:53
26 3433.00 CHIX 11:49:53
85 3433.00 CHIX 11:49:53
408 3434.00 BATE 11:51:41
137 3434.00 BATE 11:51:41
100 3433.50 XLON 11:51:41
50 3433.50 XLON 11:51:41
51 3433.50 XLON 11:51:41
150 3433.50 XLON 11:51:41
56 3433.50 XLON 11:52:29
92 3433.50 XLON 11:53:10
99 3433.50 XLON 11:53:10
383 3433.50 XLON 11:53:32
1215 3433.50 XLON 11:53:32
100 3433.00 CHIX 11:53:32
132 3433.00 XLON 11:53:32
400 3433.00 CHIX 11:53:32
646 3433.00 XLON 11:53:32
79 3433.00 CHIX 11:53:32
22 3433.00 XLON 11:53:32
63 3433.00 XLON 11:53:32
99 3433.00 XLON 11:53:32
179 3433.00 XLON 11:53:37
1066 3432.50 XLON 11:54:17
103 3432.50 CHIX 11:54:17
27 3432.50 CHIX 11:54:17
25 3431.50 BATE 11:54:19
71 3431.50 BATE 11:54:19
100 3431.50 XLON 11:55:15
102 3431.50 BATE 11:55:15
124 3431.50 BATE 11:55:15
100 3431.50 XLON 11:55:15
48 3431.50 BATE 11:55:15
150 3431.50 BATE 11:55:15
102 3431.50 BATE 11:55:15
58 3431.50 BATE 11:55:15
58 3431.50 BATE 11:55:15
58 3431.50 CHIX 11:55:16
50 3431.50 CHIX 11:55:16
50 3431.50 XLON 11:55:16
1 3431.50 XLON 11:55:18
1038 3431.00 XLON 11:55:25
219 3430.50 CHIX 11:55:25
3 3430.00 BATE 11:55:25
72 3430.00 BATE 11:55:25
72 3430.00 BATE 11:55:25
8 3430.00 CHIX 11:56:03
628 3430.00 XLON 11:56:09
658 3430.00 CHIX 11:56:09
87 3429.50 BATE 11:56:34
58 3429.50 BATE 11:56:34
88 3429.50 BATE 11:56:34
96 3430.00 BATE 11:56:35
96 3430.00 BATE 11:56:35
74 3430.00 BATE 11:56:35
628 3429.50 XLON 11:56:46
244 3429.50 CHIX 11:56:46
653 3429.00 BATE 11:56:46
5 3429.00 BATE 11:56:46
199 3428.50 XLON 11:57:08
100 3428.50 BATE 11:57:08
14 3428.50 BATE 11:57:08
204 3427.00 BATE 11:58:55
60 3427.00 XLON 11:58:55
107 3427.00 XLON 11:58:55
113 3427.00 XLON 11:58:55
109 3427.00 BATE 11:58:55
14 3427.00 XLON 11:58:55
1077 3427.00 XLON 11:58:55
55 3428.50 XLON 11:59:17
15 3428.50 XLON 11:59:17
35 3428.50 XLON 11:59:20
2615 3428.50 XLON 11:59:21
114 3428.00 XLON 11:59:43
19 3427.50 XLON 11:59:52
81 3427.50 CHIX 11:59:52
50 3427.50 XLON 11:59:52
45 3427.50 XLON 11:59:52
82 3428.00 XLON 12:01:34
225 3427.50 CHIX 12:01:34
2023 3429.00 XLON 12:03:10
288 3429.50 CHIX 12:03:35
1243 3430.00 XLON 12:05:00
1480 3429.50 XLON 12:05:03
150 3429.00 CHIX 12:05:03
311 3429.00 CHIX 12:05:03
176 3431.00 XLON 12:06:40
518 3432.00 XLON 12:07:41
500 3431.50 BATE 12:07:41
899 3432.00 XLON 12:07:41
100 3431.50 BATE 12:07:41
392 3431.50 BATE 12:07:41
12 3431.50 BATE 12:07:41
1238 3431.50 BATE 12:07:41
607 3430.00 XLON 12:07:43
14 3430.00 XLON 12:07:43
70 3429.50 BATE 12:07:52
63 3429.50 BATE 12:07:52
49 3429.50 BATE 12:07:52
15 3429.50 BATE 12:07:56
715 3428.50 CHIX 12:07:59
191 3426.50 XLON 12:08:16
588 3426.50 CHIX 12:08:16
83 3426.50 BATE 12:08:16
251 3426.00 XLON 12:09:04
85 3426.00 XLON 12:09:04
1344 3426.00 XLON 12:09:04
25 3426.00 XLON 12:09:21
283 3426.00 XLON 12:09:26
351 3426.00 XLON 12:10:05
100 3426.00 CHIX 12:10:05
76 3426.00 CHIX 12:10:05
95 3425.50 BATE 12:10:05
193 3425.50 CHIX 12:10:25
244 3425.00 BATE 12:10:25
100 3425.00 BATE 12:10:25
132 3425.50 BATE 12:10:54
89 3424.00 BATE 12:11:34
98 3424.00 XLON 12:11:34
505 3423.50 XLON 12:12:44
434 3423.50 CHIX 12:12:44
1 3423.50 XLON 12:12:44
400 3423.00 XLON 12:14:15
1045 3423.00 XLON 12:14:15
1925 3424.00 XLON 12:15:42
191 3423.50 BATE 12:15:42
894 3423.50 BATE 12:15:42
52 3422.00 XLON 12:16:51
122 3422.00 CHIX 12:16:51
135 3422.00 CHIX 12:18:07
192 3422.00 CHIX 12:18:07
568 3421.00 CHIX 12:18:16
2059 3421.50 XLON 12:18:16
93 3420.50 BATE 12:18:16
4 3419.50 XLON 12:20:19
100 3419.50 XLON 12:20:19
626 3419.50 XLON 12:20:19
188 3419.50 XLON 12:20:19
608 3419.00 XLON 12:20:21
364 3419.00 CHIX 12:21:06
207 3419.00 XLON 12:21:06
718 3418.00 XLON 12:21:16
453 3418.00 BATE 12:21:16
65 3417.50 XLON 12:21:39
203 3417.50 XLON 12:21:40
755 3418.00 XLON 12:22:25
176 3419.00 XLON 12:23:20
372 3419.00 CHIX 12:23:20
140 3419.00 XLON 12:23:20
162 3419.50 CHIX 12:24:00
638 3419.50 XLON 12:24:00
217 3419.50 XLON 12:24:00
46 3418.00 XLON 12:25:12
53 3418.00 XLON 12:25:41
48 3418.50 XLON 12:26:48
66 3418.50 XLON 12:27:01
100 3418.50 XLON 12:27:17
99 3418.50 XLON 12:27:17
133 3418.50 XLON 12:27:17
99 3418.50 XLON 12:27:17
85 3418.50 XLON 12:27:17
213 3418.50 XLON 12:27:17
307 3418.50 XLON 12:27:17
395 3418.50 XLON 12:27:17
307 3418.50 XLON 12:27:17
24 3418.50 BATE 12:27:30
294 3419.00 XLON 12:27:39
76 3418.00 CHIX 12:28:19
98 3423.00 XLON 12:30:49
1666 3423.00 XLON 12:30:49
1264 3423.00 XLON 12:31:33
107 3422.50 XLON 12:32:24
300 3422.50 CHIX 12:32:25
22 3423.00 BATE 12:34:32
74 3423.00 BATE 12:34:32
150 3423.00 BATE 12:34:32
70 3423.00 BATE 12:35:05
23 3423.00 BATE 12:35:29
118 3423.00 BATE 12:35:29
1380 3423.00 BATE 12:35:29
107 3423.00 XLON 12:35:29
12 3423.00 BATE 12:35:29
105 3424.50 XLON 12:35:51
1257 3424.00 XLON 12:36:13
1988 3424.00 XLON 12:36:13
150 3423.00 BATE 12:36:16
301 3423.00 XLON 12:36:20
180 3423.00 CHIX 12:36:20
127 3423.00 BATE 12:36:20
450 3423.00 CHIX 12:36:20
1103 3423.00 BATE 12:36:20
489 3423.00 CHIX 12:36:20
62 3421.50 XLON 12:37:10
39 3421.50 XLON 12:37:11
107 3422.00 CHIX 12:37:20
300 3422.50 XLON 12:38:40
500 3422.50 XLON 12:38:40
85 3422.50 XLON 12:38:40
1124 3422.00 XLON 12:39:03
37 3421.50 CHIX 12:39:03
74 3421.50 CHIX 12:39:03
226 3421.50 CHIX 12:39:03
53 3421.00 CHIX 12:39:21
1400 3422.50 XLON 12:39:56
781 3423.00 XLON 12:42:44
644 3422.50 XLON 12:42:44
249 3422.50 XLON 12:42:44
580 3422.50 XLON 12:42:46
59 3422.50 CHIX 12:42:46
135 3422.50 CHIX 12:42:46
783 3423.00 XLON 12:42:55
124 3422.50 CHIX 12:42:58
73 3422.50 CHIX 12:42:58
50 3422.50 CHIX 12:42:58
51 3422.50 CHIX 12:42:58
56 3422.50 CHIX 12:42:58
491 3423.00 CHIX 12:43:42
90 3422.50 XLON 12:43:42
154 3422.00 CHIX 12:43:43
247 3422.00 CHIX 12:43:43
74 3421.00 BATE 12:43:49
105 3421.00 XLON 12:43:49
481 3421.00 BATE 12:43:49
434 3421.00 BATE 12:43:49
100 3421.00 BATE 12:43:49
100 3421.00 BATE 12:43:49
100 3421.00 BATE 12:43:49
241 3421.00 BATE 12:43:49
39 3421.00 BATE 12:43:49
150 3420.50 BATE 12:44:05
73 3420.50 BATE 12:44:05
73 3420.50 BATE 12:44:05
75 3420.50 XLON 12:44:22
294 3420.50 CHIX 12:44:22
2557 3422.00 XLON 12:47:27
46 3425.00 XLON 12:48:41
1990 3425.00 XLON 12:48:41
57 3425.00 XLON 12:48:43
231 3425.00 XLON 12:48:43
262 3425.00 XLON 12:48:48
174 3424.50 CHIX 12:48:50
217 3424.00 XLON 12:49:05
27 3424.00 XLON 12:49:05
150 3423.50 CHIX 12:49:06
57 3423.50 CHIX 12:49:06
30 3423.50 CHIX 12:49:06
216 3423.50 XLON 12:49:07
26 3423.50 CHIX 12:49:07
173 3428.50 XLON 12:50:01
14 3428.50 XLON 12:50:02
273 3429.00 XLON 12:50:23
115 3429.00 XLON 12:50:32
1079 3429.00 XLON 12:50:41
230 3425.00 XLON 12:51:04
20 3423.00 CHIX 12:51:08
30 3424.00 CHIX 12:51:50
101 3424.00 XLON 12:52:09
322 3424.00 CHIX 12:52:09
1352 3424.00 BATE 12:52:09
400 3424.00 BATE 12:52:09
264 3424.00 BATE 12:52:09
29 3424.00 BATE 12:52:09
171 3424.00 BATE 12:52:09
104 3425.00 XLON 12:52:40
83 3425.00 XLON 12:52:41
270 3424.50 XLON 12:53:12
50 3424.50 XLON 12:53:13
428 3424.50 XLON 12:53:32
402 3424.50 XLON 12:53:44
367 3424.00 CHIX 12:53:44
101 3424.50 XLON 12:53:55
115 3424.00 CHIX 12:53:55
144 3423.50 XLON 12:53:56
177 3424.00 CHIX 12:53:57
334 3424.00 XLON 12:54:00
400 3424.00 CHIX 12:54:00
83 3423.00 XLON 12:54:26
100 3422.00 BATE 12:54:29
594 3422.50 XLON 12:54:32
581 3425.50 XLON 12:55:54
89 3425.50 XLON 12:56:58
249 3426.00 XLON 12:57:38
1832 3426.00 XLON 12:57:38
403 3425.50 XLON 12:58:46
20 3425.00 BATE 12:58:56
205 3426.00 XLON 12:59:35
27 3425.00 BATE 12:59:40
323 3425.00 BATE 12:59:40
1714 3425.00 XLON 12:59:42
927 3425.00 BATE 12:59:42
66 3424.50 CHIX 12:59:42
150 3424.50 CHIX 12:59:42
121 3424.50 CHIX 12:59:42
20 3423.50 XLON 12:59:45
70 3423.50 CHIX 12:59:46
89 3423.50 XLON 12:59:51
84 3423.50 CHIX 12:59:51
165 3422.50 CHIX 12:59:56
4 3421.50 BATE 12:59:58
100 3421.50 BATE 12:59:58
151 3426.00 XLON 13:00:40
55 3426.00 XLON 13:01:13
60 3426.00 XLON 13:01:13
22 3426.00 XLON 13:01:13
55 3426.00 XLON 13:01:13
274 3424.50 XLON 13:01:37
440 3422.50 XLON 13:02:02
109 3424.50 XLON 13:03:10
288 3424.00 XLON 13:03:22
37 3425.50 XLON 13:04:03
552 3425.50 XLON 13:04:03
134 3425.00 XLON 13:04:06
85 3425.50 XLON 13:05:14
755 3426.00 CHIX 13:05:35
83 3426.00 CHIX 13:05:35
429 3425.50 XLON 13:05:35
410 3425.50 XLON 13:05:41
137 3425.50 CHIX 13:05:41
150 3426.00 XLON 13:06:04
150 3426.00 XLON 13:06:04
101 3426.00 XLON 13:06:34
13 3426.00 XLON 13:06:34
999 3426.00 XLON 13:06:34
10 3426.00 XLON 13:06:34
134 3426.00 XLON 13:06:34
3 3426.00 XLON 13:06:34
111 3425.50 CHIX 13:06:35
156 3425.50 CHIX 13:06:35
18 3425.50 CHIX 13:06:35
30 3425.50 CHIX 13:06:35
51 3425.50 CHIX 13:06:35
86 3425.50 CHIX 13:06:35
3 3425.50 CHIX 13:06:35
134 3424.50 BATE 13:06:35
318 3424.50 BATE 13:06:53
246 3425.00 XLON 13:06:53
462 3424.50 BATE 13:06:53
100 3425.00 XLON 13:06:53
50 3425.00 XLON 13:06:53
61 3425.00 XLON 13:06:53
159 3425.00 CHIX 13:07:00
150 3424.50 BATE 13:07:00
131 3424.50 BATE 13:07:00
132 3424.50 BATE 13:08:11
130 3424.50 XLON 13:08:11
117 3424.50 BATE 13:08:11
838 3424.50 BATE 13:08:11
37 3423.50 XLON 13:08:23
20 3423.50 XLON 13:08:23
15 3423.50 XLON 13:08:23
46 3423.50 XLON 13:08:23
28 3423.50 XLON 13:08:23
10 3423.50 XLON 13:08:23
176 3423.50 XLON 13:09:31
246 3424.00 CHIX 13:09:31
124 3423.50 XLON 13:09:31
457 3423.50 XLON 13:09:31
35 3424.00 CHIX 13:09:31
13 3424.00 CHIX 13:09:31
50 3424.00 CHIX 13:09:31
118 3424.00 XLON 13:09:37
173 3424.00 XLON 13:09:38
64 3424.00 CHIX 13:09:38
105 3423.50 XLON 13:09:42
238 3423.50 XLON 13:09:58
16 3423.50 CHIX 13:10:13
112 3423.50 CHIX 13:10:13
112 3423.00 XLON 13:10:18
100 3423.00 BATE 13:10:18
34 3423.00 XLON 13:10:18
18 3423.00 BATE 13:10:18
226 3423.00 XLON 13:11:21
91 3423.00 XLON 13:11:21
105 3423.00 CHIX 13:11:21
38 3423.00 CHIX 13:11:21
73 3423.00 CHIX 13:11:21
44 3425.00 XLON 13:12:44
1009 3425.00 XLON 13:12:44
678 3425.00 XLON 13:12:44
100 3424.00 CHIX 13:12:45
56 3424.50 CHIX 13:13:17
108 3424.50 CHIX 13:13:17
232 3425.00 XLON 13:13:20
150 3425.00 XLON 13:13:28
25 3425.00 XLON 13:13:28
660 3425.00 XLON 13:13:28
98 3424.00 CHIX 13:13:42
295 3423.50 XLON 13:14:35
144 3423.50 BATE 13:14:35
121 3423.50 BATE 13:14:35
382 3423.50 BATE 13:14:35
567 3423.50 BATE 13:14:35
1019 3422.00 XLON 13:15:52
87 3422.00 BATE 13:15:52
54 3422.50 XLON 13:16:45
378 3422.50 XLON 13:16:45
132 3422.50 XLON 13:16:45
76 3422.00 BATE 13:16:45
50 3422.00 BATE 13:16:45
89 3422.00 BATE 13:18:16
92 3422.00 XLON 13:18:16
129 3422.00 XLON 13:19:10
400 3422.00 BATE 13:19:10
627 3422.00 XLON 13:19:10
165 3422.00 BATE 13:19:10
834 3422.00 XLON 13:19:10
339 3422.00 CHIX 13:19:10
12 3422.00 XLON 13:19:10
563 3421.00 CHIX 13:19:20
291 3420.50 XLON 13:19:20
102 3420.00 XLON 13:19:47
113 3420.00 BATE 13:19:47
83 3420.00 CHIX 13:19:47
44 3420.00 BATE 13:19:47
140 3419.50 XLON 13:20:17
143 3419.50 XLON 13:20:17
99 3419.50 XLON 13:20:17
120 3419.50 CHIX 13:20:35
90 3419.00 BATE 13:21:20
368 3419.00 XLON 13:21:20
82 3419.00 CHIX 13:21:20
393 3420.00 XLON 13:22:28
48 3420.00 CHIX 13:22:28
130 3420.00 CHIX 13:22:28
515 3421.50 XLON 13:24:34
2119 3421.50 XLON 13:24:34
249 3422.00 XLON 13:25:20
34 3422.00 XLON 13:25:20
28 3422.00 XLON 13:25:20
94 3422.00 XLON 13:25:20
20 3422.00 XLON 13:25:20
22 3422.00 XLON 13:25:20
256 3422.00 XLON 13:25:20
99 3422.00 XLON 13:25:20
250 3422.00 XLON 13:25:20
144 3421.50 BATE 13:25:34
60 3421.50 BATE 13:25:34
60 3421.50 BATE 13:25:34
634 3421.50 BATE 13:25:36
79 3421.50 BATE 13:25:36
212 3421.50 BATE 13:25:36
50 3421.50 BATE 13:25:36
100 3421.50 BATE 13:25:36
107 3421.00 XLON 13:25:38
570 3424.00 XLON 13:28:30
80 3424.00 XLON 13:28:30
725 3424.00 XLON 13:28:41
1444 3424.00 XLON 13:28:41
137 3423.00 XLON 13:29:01
249 3424.50 XLON 13:29:45
130 3424.50 XLON 13:29:45
75 3424.50 XLON 13:29:45
170 3424.50 XLON 13:29:46
78 3424.50 XLON 13:29:46
67 3424.50 XLON 13:29:48
354 3424.50 XLON 13:29:48
484 3434.00 XLON 13:30:09
169 3435.50 XLON 13:30:18
127 3434.50 XLON 13:30:24
311 3432.50 BATE 13:30:24
72 3432.50 BATE 13:30:24
232 3436.50 XLON 13:30:35
126 3436.00 XLON 13:30:40
400 3432.50 BATE 13:30:45
400 3432.50 BATE 13:30:45
400 3432.50 BATE 13:30:45
46 3432.50 BATE 13:30:45
211 3432.00 XLON 13:30:50
10 3430.00 CHIX 13:30:58
84 3429.50 XLON 13:30:58
1919 3430.00 CHIX 13:30:58
232 3429.50 XLON 13:31:09
105 3428.00 XLON 13:31:11
85 3425.00 XLON 13:31:19
105 3423.50 XLON 13:31:21
274 3427.00 XLON 13:31:39
169 3426.00 XLON 13:31:44
168 3425.50 XLON 13:31:48
85 3425.00 XLON 13:31:54
105 3425.00 XLON 13:32:06
211 3424.00 XLON 13:32:11
232 3425.50 XLON 13:32:19
105 3425.00 XLON 13:32:29
50 3427.00 CHIX 13:33:26
781 3427.00 XLON 13:33:27
41 3427.00 CHIX 13:33:27
86 3426.00 CHIX 13:33:44
377 3425.50 XLON 13:33:44
191 3425.50 XLON 13:33:44
785 3429.00 XLON 13:34:16
319 3428.50 XLON 13:34:19
421 3428.50 XLON 13:34:19
217 3428.50 XLON 13:34:26
329 3430.50 XLON 13:34:56
124 3429.50 BATE 13:34:56
249 3429.50 BATE 13:35:07
364 3429.50 BATE 13:35:07
22 3429.50 BATE 13:35:07
364 3429.50 BATE 13:35:09
137 3429.00 CHIX 13:35:09
138 3429.00 CHIX 13:35:09
225 3430.00 XLON 13:35:47
74 3430.00 XLON 13:35:54
81 3428.50 CHIX 13:35:54
90 3428.00 XLON 13:36:03
97 3427.50 CHIX 13:36:03
90 3427.00 XLON 13:36:18
99 3426.50 BATE 13:36:18
2 3426.50 BATE 13:36:18
224 3427.00 XLON 13:36:40
1077 3432.50 XLON 13:38:04
280 3432.50 CHIX 13:38:04
136 3430.50 CHIX 13:38:06
509 3430.00 XLON 13:38:16
180 3429.50 XLON 13:38:27
141 3428.50 XLON 13:38:29
23 3428.50 XLON 13:38:29
80 3428.00 CHIX 13:38:34
609 3429.50 XLON 13:39:16
277 3430.00 XLON 13:39:27
51 3428.50 CHIX 13:39:27
148 3430.00 XLON 13:39:35
499 3432.00 XLON 13:40:02
18 3431.50 XLON 13:40:11
93 3431.50 XLON 13:40:11
156 3435.50 XLON 13:41:17
232 3435.50 XLON 13:41:17
702 3435.50 XLON 13:41:17
57 3436.00 XLON 13:42:13
695 3436.00 CHIX 13:42:13
905 3436.00 XLON 13:42:13
1830 3434.50 XLON 13:42:45
127 3434.00 CHIX 13:42:45
68 3432.50 CHIX 13:42:47
56 3432.50 CHIX 13:42:47
92 3435.00 XLON 13:43:56
26 3435.50 XLON 13:44:10
24 3435.50 XLON 13:44:10
229 3435.50 XLON 13:44:18
514 3435.50 XLON 13:44:18
229 3435.50 XLON 13:44:18
58 3435.50 BATE 13:44:19
84 3435.50 BATE 13:44:20
127 3435.50 BATE 13:44:21
13 3435.00 XLON 13:44:28
211 3435.00 XLON 13:44:45
820 3434.00 XLON 13:44:53
119 3433.50 BATE 13:44:53
150 3433.50 BATE 13:44:54
150 3433.50 BATE 13:44:54
150 3433.50 BATE 13:44:54
262 3437.00 XLON 13:46:34
214 3437.00 XLON 13:46:34
680 3437.00 XLON 13:46:34
522 3436.50 XLON 13:46:59
1249 3436.00 XLON 13:48:07
22 3436.50 CHIX 13:48:19
14 3436.50 CHIX 13:48:20
10 3436.50 CHIX 13:48:21
200 3436.50 CHIX 13:48:21
7 3436.50 BATE 13:48:22
5 3436.50 CHIX 13:48:22
200 3436.50 CHIX 13:48:22
104 3436.50 CHIX 13:48:23
156 3436.50 CHIX 13:48:23
6 3436.50 BATE 13:48:23
249 3435.50 BATE 13:48:47
461 3435.50 XLON 13:48:47
50 3435.50 XLON 13:48:47
109 3435.50 BATE 13:48:47
11 3435.50 XLON 13:48:47
166 3435.50 BATE 13:48:47
366 3435.50 CHIX 13:48:47
108 3435.50 BATE 13:48:47
500 3435.50 BATE 13:48:47
272 3435.50 CHIX 13:48:47
5 3435.50 CHIX 13:48:47
400 3435.50 BATE 13:48:47
400 3435.50 BATE 13:48:47
240 3435.50 BATE 13:48:47
102 3434.50 CHIX 13:48:49
121 3434.00 BATE 13:49:11
58 3434.00 XLON 13:49:11
85 3434.00 CHIX 13:49:11
465 3434.00 XLON 13:49:11
405 3434.00 XLON 13:49:14
68 3434.00 XLON 13:49:31
1363 3434.00 XLON 13:49:46
644 3438.00 XLON 13:50:44
146 3438.00 XLON 13:51:11
163 3439.50 CHIX 13:52:03
369 3439.50 CHIX 13:52:03
48 3439.50 CHIX 13:52:03
211 3439.00 XLON 13:52:29
134 3438.50 CHIX 13:52:29
13 3439.00 XLON 13:52:29
1548 3439.00 XLON 13:52:29
127 3439.00 XLON 13:53:02
95 3438.50 XLON 13:53:19
1941 3438.50 BATE 13:53:19
172 3438.00 CHIX 13:53:19
568 3437.00 XLON 13:53:23
139 3437.00 CHIX 13:53:23
93 3437.00 CHIX 13:53:24
426 3436.00 BATE 13:53:24
214 3435.50 XLON 13:53:34
281 3435.50 XLON 13:53:35
350 3435.50 XLON 13:54:17
88 3434.50 CHIX 13:54:17
828 3436.50 XLON 13:56:10
166 3436.50 CHIX 13:56:10
249 3436.50 CHIX 13:56:10
466 3436.50 XLON 13:56:10
10 3436.00 CHIX 13:56:39
41 3436.00 XLON 13:57:05
11 3436.00 XLON 13:57:09
149 3436.00 XLON 13:57:09
62 3436.00 XLON 13:57:10
106 3436.00 CHIX 13:57:10
31 3436.00 CHIX 13:57:10
1115 3436.00 CHIX 13:57:19
143 3435.50 XLON 13:57:25
64 3435.50 XLON 13:57:25
893 3435.50 XLON 13:57:32
876 3435.50 XLON 13:57:32
431 3433.50 XLON 13:58:24
72 3433.00 XLON 13:59:25
249 3433.00 XLON 13:59:59
68 3433.00 XLON 13:59:59
761 3433.00 XLON 14:00:02
1932 3433.00 XLON 14:00:02
100 3432.50 BATE 14:00:02
164 3432.50 BATE 14:00:02
108 3432.50 BATE 14:00:02
1149 3432.50 BATE 14:00:02
312 3432.00 XLON 14:00:19
89 3432.50 CHIX 14:00:42
385 3432.00 XLON 14:00:44
553 3431.50 XLON 14:01:18
89 3431.00 CHIX 14:01:18
940 3430.50 BATE 14:01:18
481 3432.50 CHIX 14:03:02
800 3432.00 XLON 14:03:02
400 3432.00 XLON 14:03:02
107 3432.00 XLON 14:03:02
100 3432.00 XLON 14:03:02
100 3432.00 XLON 14:03:02
48 3432.00 XLON 14:03:02
368 3432.00 XLON 14:03:02
90 3431.00 XLON 14:03:04
100 3431.00 XLON 14:03:04
1204 3431.00 XLON 14:03:04
7 3430.50 CHIX 14:03:04
227 3430.50 CHIX 14:03:04
150 3430.00 BATE 14:03:05
331 3430.00 BATE 14:03:12
48 3429.50 XLON 14:03:12
48 3429.50 XLON 14:03:12
601 3430.00 XLON 14:03:33
1962 3432.50 XLON 14:05:13
100 3432.00 XLON 14:05:38
128 3432.00 XLON 14:05:38
186 3432.00 XLON 14:05:38
84 3432.00 XLON 14:05:54
152 3432.00 XLON 14:05:54
39 3432.00 XLON 14:05:54
70 3432.00 XLON 14:05:54
322 3432.00 XLON 14:05:54
7 3431.50 XLON 14:06:13
20 3431.50 CHIX 14:06:13
214 3431.50 XLON 14:06:13
51 3431.50 CHIX 14:06:13
55 3431.50 XLON 14:06:13
182 3431.50 CHIX 14:06:13
40 3431.50 CHIX 14:06:13
399 3431.50 CHIX 14:06:13
63 3431.00 XLON 14:06:34
249 3431.00 XLON 14:06:34
126 3431.00 XLON 14:06:34
134 3430.50 CHIX 14:06:45
460 3430.50 XLON 14:06:56
134 3430.50 CHIX 14:06:56
529 3430.00 XLON 14:07:09
213 3430.00 CHIX 14:07:09
3 3431.00 XLON 14:07:54
50 3431.00 XLON 14:07:54
239 3431.00 XLON 14:07:54
209 3431.00 XLON 14:07:54
811 3431.00 XLON 14:07:54
115 3431.50 XLON 14:08:05
187 3431.50 BATE 14:08:12
87 3431.50 BATE 14:08:12
147 3431.50 BATE 14:08:13
127 3431.50 BATE 14:08:14
161 3430.50 XLON 14:08:25
392 3430.50 CHIX 14:08:25
425 3430.00 BATE 14:08:25
75 3430.00 BATE 14:08:25
400 3430.00 BATE 14:08:25
16 3430.00 BATE 14:08:25
851 3431.50 XLON 14:08:47
116 3430.50 XLON 14:08:48
61 3430.50 CHIX 14:08:48
38 3430.50 CHIX 14:08:48
105 3430.00 BATE 14:08:55
92 3429.50 XLON 14:08:56
94 3429.50 CHIX 14:08:56
149 3429.00 BATE 14:08:56
27 3427.50 BATE 14:09:02
175 3427.50 BATE 14:09:02
342 3427.50 BATE 14:09:03
115 3427.50 XLON 14:09:03
203 3428.00 XLON 14:09:06
25 3431.50 XLON 14:09:33
511 3431.50 XLON 14:09:33
89 3431.00 XLON 14:09:54
118 3430.00 XLON 14:10:34
377 3430.00 CHIX 14:11:19
329 3430.00 XLON 14:11:19
294 3430.00 CHIX 14:11:19
1341 3430.00 XLON 14:11:19
581 3428.50 XLON 14:11:24
379 3429.50 XLON 14:11:47
40 3429.00 CHIX 14:11:48
190 3429.00 CHIX 14:11:48
2123 3432.00 XLON 14:13:16
112 3431.50 XLON 14:13:28
12 3431.00 BATE 14:13:28
151 3431.00 BATE 14:13:35
9 3431.00 BATE 14:13:35
187 3431.00 BATE 14:13:35
300 3431.00 BATE 14:13:35
20 3431.00 BATE 14:13:35
70 3431.00 XLON 14:13:35
92 3431.00 XLON 14:13:35
106 3431.00 XLON 14:13:47
249 3431.00 BATE 14:13:47
40 3431.00 BATE 14:13:47
833 3431.00 BATE 14:13:47
249 3431.00 BATE 14:13:47
1366 3430.50 XLON 14:14:01
174 3430.00 XLON 14:14:29
243 3429.50 BATE 14:14:29
14 3429.50 BATE 14:14:29
195 3430.00 XLON 14:15:08
591 3430.00 CHIX 14:15:08
160 3431.00 XLON 14:15:27
557 3431.00 XLON 14:15:28
152 3430.50 XLON 14:15:31
301 3430.00 CHIX 14:15:31
1022 3431.00 XLON 14:16:26
144 3431.50 XLON 14:16:40
104 3431.50 XLON 14:16:40
72 3431.50 XLON 14:16:41
19 3431.50 XLON 14:16:42
204 3431.50 XLON 14:16:42
108 3431.00 XLON 14:17:04
126 3430.50 XLON 14:18:10
249 3430.50 XLON 14:18:10
38 3430.50 XLON 14:18:11
89 3430.50 XLON 14:18:28
242 3430.50 CHIX 14:18:28
750 3430.50 XLON 14:18:28
487 3430.50 XLON 14:18:28
142 3430.50 CHIX 14:18:28
281 3430.50 CHIX 14:18:28
272 3429.50 CHIX 14:18:29
193 3429.00 BATE 14:18:29
24 3429.00 BATE 14:18:31
167 3429.00 BATE 14:18:31
738 3429.50 XLON 14:18:50
934 3429.00 BATE 14:18:50
30 3429.00 BATE 14:18:50
100 3429.50 XLON 14:18:51
100 3429.50 XLON 14:18:51
39 3429.50 XLON 14:18:51
26 3429.50 BATE 14:19:03
398 3429.50 BATE 14:19:11
87 3429.50 XLON 14:19:11
126 3429.00 CHIX 14:19:29
1792 3432.50 XLON 14:21:06
449 3432.50 CHIX 14:21:06
1575 3433.50 XLON 14:21:57
464 3433.00 XLON 14:21:58
245 3433.00 XLON 14:21:58
523 3432.00 CHIX 14:22:24
158 3432.00 XLON 14:22:24
8 3432.00 CHIX 14:22:24
116 3431.50 XLON 14:22:28
325 3431.50 XLON 14:22:28
95 3431.00 CHIX 14:22:42
1120 3435.00 BATE 14:24:23
1003 3434.50 XLON 14:24:24
1183 3434.50 XLON 14:24:24
679 3434.50 XLON 14:24:24
1392 3438.50 XLON 14:26:28
46 3438.50 XLON 14:26:48
2300 3438.50 XLON 14:26:48
477 3438.50 XLON 14:26:48
205 3439.00 XLON 14:28:03
661 3439.00 XLON 14:28:03
249 3439.00 XLON 14:28:03
17 3439.00 XLON 14:28:03
115 3439.50 CHIX 14:28:12
146 3439.50 CHIX 14:28:12
135 3439.50 CHIX 14:28:12
41 3439.00 CHIX 14:28:20
453 3441.00 XLON 14:29:22
453 3441.00 XLON 14:29:23
1311 3440.50 XLON 14:29:23
2300 3440.50 XLON 14:29:23
956 3440.50 XLON 14:29:23
3768 3440.50 XLON 14:30:03
1961 3440.00 BATE 14:30:04
150 3440.00 BATE 14:30:04
1428 3440.00 BATE 14:30:04
2616 3440.00 BATE 14:30:04
256 3440.00 BATE 14:30:04
75 3439.00 CHIX 14:30:05
75 3439.00 CHIX 14:30:05
3 3439.00 CHIX 14:30:06
8 3439.00 CHIX 14:30:06
236 3439.00 CHIX 14:30:06
81 3439.00 CHIX 14:30:06
1259 3439.00 CHIX 14:30:06
586 3439.00 CHIX 14:30:06
276 3438.50 XLON 14:30:06
82 3438.50 XLON 14:30:06
117 3437.50 BATE 14:30:07
150 3437.50 BATE 14:30:07
73 3437.50 BATE 14:30:07
1042 3437.50 CHIX 14:30:08
300 3437.50 BATE 14:30:08
1170 3437.50 BATE 14:30:08
179 3436.50 XLON 14:30:08
96 3434.50 CHIX 14:30:14
269 3434.50 XLON 14:30:14
686 3435.00 XLON 14:30:36
26 3435.00 XLON 14:30:36
540 3435.00 XLON 14:30:36
62 3435.00 XLON 14:30:48
279 3435.00 XLON 14:30:48
96 3435.00 XLON 14:30:51
809 3435.00 XLON 14:30:51
97 3435.00 XLON 14:30:51
78 3434.00 CHIX 14:31:07
198 3434.00 XLON 14:31:07
495 3435.50 XLON 14:31:20
2162 3435.50 XLON 14:31:31
43 3435.50 XLON 14:31:31
483 3435.50 XLON 14:31:31
1361 3435.00 XLON 14:31:45
839 3433.50 XLON 14:31:57
414 3433.50 XLON 14:32:00
983 3433.50 CHIX 14:32:00
50 3432.50 BATE 14:32:00
47 3432.50 BATE 14:32:01
2419 3437.50 XLON 14:32:55
2502 3437.50 XLON 14:32:55
2595 3439.50 XLON 14:33:12
75 3439.50 XLON 14:33:21
641 3439.50 XLON 14:33:23
67 3438.50 XLON 14:33:27
470 3438.50 XLON 14:33:27
358 3437.00 XLON 14:33:35
841 3436.00 CHIX 14:33:56
59 3436.00 CHIX 14:33:56
357 3435.50 XLON 14:33:56
26 3436.00 CHIX 14:33:56
269 3435.50 XLON 14:33:56
1273 3436.00 CHIX 14:33:56
3405 3437.00 XLON 14:34:34
488 3436.00 XLON 14:34:38
1074 3438.00 XLON 14:35:15
1559 3438.00 CHIX 14:35:15
141 3438.00 CHIX 14:35:15
19 3438.00 CHIX 14:35:15
8 3438.00 CHIX 14:35:15
2294 3440.00 XLON 14:35:48
208 3440.50 XLON 14:35:55
231 3440.50 XLON 14:35:55
187 3440.50 BATE 14:36:02
102 3440.50 BATE 14:36:03
121 3440.00 XLON 14:36:10
953 3440.00 XLON 14:36:10
260 3440.50 CHIX 14:36:24
400 3440.50 CHIX 14:36:24
191 3440.50 CHIX 14:36:24
98 3440.00 XLON 14:36:34
85 3440.00 CHIX 14:36:34
912 3439.50 BATE 14:36:48
1367 3439.50 XLON 14:36:48
433 3439.50 BATE 14:36:48
300 3439.50 BATE 14:36:48
926 3439.50 BATE 14:36:48
439 3439.00 XLON 14:37:02
106 3439.00 CHIX 14:37:02
38 3438.00 BATE 14:37:34
201 3438.00 BATE 14:37:34
353 3438.00 BATE 14:37:34
1124 3440.00 XLON 14:38:08
305 3440.00 XLON 14:38:15
49 3440.00 XLON 14:38:15
214 3440.00 XLON 14:38:15
374 3440.00 XLON 14:38:15
1026 3440.00 XLON 14:38:15
374 3440.00 XLON 14:38:15
400 3439.50 CHIX 14:38:18
481 3439.50 CHIX 14:38:18
44 3439.50 CHIX 14:38:18
585 3439.00 XLON 14:38:27
58 3439.50 BATE 14:38:35
1172 3440.50 XLON 14:38:45
73 3443.50 XLON 14:39:38
2305 3443.50 XLON 14:39:38
62 3443.00 BATE 14:39:41
258 3443.00 BATE 14:39:41
362 3443.00 XLON 14:39:41
1992 3443.00 BATE 14:39:41
364 3442.50 BATE 14:40:05
136 3442.50 XLON 14:40:05
400 3442.50 BATE 14:40:05
945 3442.50 BATE 14:40:05
364 3442.50 BATE 14:40:05
73 3442.00 CHIX 14:40:06
343 3442.00 CHIX 14:40:06
56 3442.00 CHIX 14:40:06
252 3442.00 CHIX 14:40:06
61 3442.00 CHIX 14:40:06
1446 3442.50 XLON 14:40:17
272 3442.00 XLON 14:40:51
335 3441.50 CHIX 14:40:51
93 3441.50 BATE 14:40:51
9 3441.50 BATE 14:40:51
118 3441.50 BATE 14:40:51
133 3441.50 CHIX 14:40:51
73 3441.50 BATE 14:40:51
372 3442.50 XLON 14:41:42
2839 3442.50 XLON 14:41:42
233 3441.50 XLON 14:42:00
309 3441.50 XLON 14:42:00
69 3441.50 CHIX 14:42:00
821 3441.50 CHIX 14:42:00
134 3441.50 CHIX 14:42:00
200 3442.00 XLON 14:42:06
179 3442.00 XLON 14:42:06
11 3442.00 XLON 14:42:06
349 3442.00 XLON 14:42:06
200 3442.00 XLON 14:42:06
249 3442.50 XLON 14:42:25
531 3442.50 XLON 14:42:25
317 3443.00 XLON 14:42:32
3572 3445.00 XLON 14:43:21
181 3444.00 XLON 14:43:56
150 3444.00 CHIX 14:43:56
254 3444.00 CHIX 14:43:56
150 3444.00 CHIX 14:43:56
66 3444.00 CHIX 14:43:56
150 3444.00 CHIX 14:43:56
43 3444.00 CHIX 14:43:56
237 3444.00 CHIX 14:43:56
52 3444.00 CHIX 14:43:56
400 3443.50 XLON 14:44:00
6 3443.50 XLON 14:44:00
71 3443.00 CHIX 14:44:01
46 3443.00 CHIX 14:44:01
515 3442.50 CHIX 14:44:21
86 3442.00 XLON 14:44:21
850 3442.00 XLON 14:44:46
1744 3442.50 XLON 14:45:07
100 3442.50 CHIX 14:45:07
27 3445.00 XLON 14:45:35
310 3445.00 XLON 14:45:35
556 3445.00 XLON 14:45:35
221 3443.50 XLON 14:45:52
289 3443.50 XLON 14:45:52
369 3443.00 XLON 14:46:01
397 3443.00 XLON 14:46:01
58 3443.50 BATE 14:46:09
58 3443.50 BATE 14:46:09
60 3443.50 BATE 14:46:10
127 3443.50 BATE 14:46:11
200 3443.50 BATE 14:46:11
29 3443.50 BATE 14:46:12
49 3443.50 BATE 14:46:12
1360 3443.50 XLON 14:46:59
180 3447.50 XLON 14:48:07
694 3447.50 XLON 14:48:07
3127 3447.50 XLON 14:48:07
133 3447.00 XLON 14:48:21
306 3447.00 XLON 14:48:21
280 3447.00 XLON 14:48:21
74 3447.00 CHIX 14:48:21
71 3447.00 CHIX 14:48:21
32 3447.00 CHIX 14:48:21
1583 3447.00 CHIX 14:48:21
213 3446.00 XLON 14:48:25
74 3446.00 CHIX 14:48:25
150 3445.50 CHIX 14:48:29
1021 3445.50 CHIX 14:48:29
297 3445.00 XLON 14:48:35
30 3443.50 XLON 14:48:51
167 3443.50 XLON 14:48:51
170 3443.50 XLON 14:48:53
527 3443.00 XLON 14:49:06
287 3443.00 XLON 14:49:06
272 3442.00 XLON 14:49:20
12 3442.00 XLON 14:49:20
312 3442.00 XLON 14:49:20
94 3441.50 CHIX 14:49:20
363 3443.00 XLON 14:49:31
878 3443.00 XLON 14:49:31
151 3444.00 XLON 14:50:44
1599 3444.00 XLON 14:50:44
1778 3447.00 XLON 14:52:03
297 3446.00 BATE 14:52:14
293 3446.00 XLON 14:52:14
787 3446.00 CHIX 14:52:14
682 3446.00 XLON 14:52:14
137 3446.00 BATE 14:52:14
138 3446.00 BATE 14:52:14
210 3445.00 CHIX 14:52:17
286 3444.50 XLON 14:52:17
25 3444.50 BATE 14:52:17
10 3444.50 BATE 14:52:17
10 3444.50 BATE 14:52:17
9 3444.50 BATE 14:52:17
9 3444.50 BATE 14:52:17
59 3444.50 BATE 14:52:17
78 3444.00 CHIX 14:52:44
144 3443.50 XLON 14:52:45
75 3442.50 BATE 14:52:46
50 3442.50 BATE 14:52:46
356 3442.50 XLON 14:52:50
418 3442.50 XLON 14:52:59
90 3442.50 CHIX 14:52:59
347 3442.50 BATE 14:52:59
27 3442.00 CHIX 14:53:20
384 3442.00 XLON 14:53:20
44 3442.00 CHIX 14:53:20
37 3442.00 XLON 14:53:20
228 3442.00 CHIX 14:53:20
106 3441.50 CHIX 14:53:28
77 3441.50 BATE 14:53:28
77 3443.00 CHIX 14:54:07
743 3443.00 XLON 14:54:07
1006 3443.00 XLON 14:54:07
286 3443.00 BATE 14:54:38
93 3443.00 XLON 14:54:38
143 3443.00 XLON 14:54:38
366 3443.00 XLON 14:55:18
1254 3443.00 XLON 14:55:18
79 3442.50 BATE 14:55:42
360 3442.50 XLON 14:55:42
86 3442.50 CHIX 14:55:42
92 3442.50 XLON 14:55:42
126 3442.50 CHIX 14:55:42
420 3442.50 XLON 14:55:42
106 3442.50 CHIX 14:55:42
396 3442.50 XLON 14:55:42
249 3443.50 XLON 14:56:12
682 3443.50 XLON 14:56:12
226 3442.50 XLON 14:56:20
310 3442.50 XLON 14:56:20
8 3442.50 XLON 14:56:20
85 3442.00 CHIX 14:56:24
98 3442.00 BATE 14:56:24
15 3441.50 XLON 14:56:24
114 3441.50 XLON 14:56:24
18 3441.50 XLON 14:56:37
397 3441.50 XLON 14:56:37
47 3441.00 BATE 14:56:37
46 3441.00 BATE 14:56:40
40 3441.00 CHIX 14:56:50
18 3441.00 CHIX 14:56:50
3 3441.00 CHIX 14:56:50
265 3441.00 CHIX 14:56:50
103 3440.50 XLON 14:56:50
647 3442.50 XLON 14:57:09
258 3443.50 XLON 14:57:18
16 3443.00 XLON 14:57:25
114 3443.00 XLON 14:57:30
77 3442.50 CHIX 14:57:31
200 3443.00 XLON 14:57:39
69 3443.00 XLON 14:57:43
15 3443.00 XLON 14:57:50
60 3443.00 XLON 14:57:51
19 3443.00 XLON 14:57:56
86 3442.50 CHIX 14:58:07
145 3442.00 XLON 14:58:19
423 3442.00 XLON 14:58:19
81 3441.50 CHIX 14:58:27
89 3441.00 CHIX 14:58:37
596 3441.00 XLON 14:58:37
519 3441.50 XLON 15:00:30
400 3441.50 XLON 15:00:30
694 3441.50 XLON 15:00:32
514 3441.50 XLON 15:00:32
923 3441.50 XLON 15:00:32
330 3440.50 CHIX 15:00:40
400 3440.00 XLON 15:00:42
224 3440.00 XLON 15:00:42
96 3441.00 BATE 15:00:51
58 3441.00 BATE 15:00:51
58 3441.00 BATE 15:00:51
87 3441.00 BATE 15:00:52
97 3441.00 BATE 15:00:52
99 3441.00 BATE 15:00:53
373 3440.50 XLON 15:01:41
1087 3440.50 XLON 15:01:41
243 3440.50 XLON 15:01:41
66 3441.00 XLON 15:02:11
757 3441.00 XLON 15:02:24
422 3440.00 BATE 15:02:29
463 3440.00 CHIX 15:02:29
624 3439.50 XLON 15:02:45
71 3440.00 XLON 15:03:06
50 3440.00 XLON 15:03:06
100 3440.00 XLON 15:03:06
150 3440.00 XLON 15:03:06
232 3440.00 XLON 15:03:06
137 3440.00 XLON 15:03:06
452 3440.00 XLON 15:03:06
16 3440.50 CHIX 15:03:29
183 3440.50 CHIX 15:03:29
33 3440.00 CHIX 15:03:38
42 3440.00 XLON 15:03:38
207 3440.00 CHIX 15:03:38
469 3440.00 XLON 15:03:38
16 3440.00 CHIX 15:03:38
310 3440.00 CHIX 15:03:38
77 3439.00 BATE 15:03:54
426 3439.00 XLON 15:03:59
59 3438.50 BATE 15:03:59
59 3438.50 BATE 15:03:59
416 3438.50 XLON 15:04:17
200 3438.50 XLON 15:04:17
433 3438.50 XLON 15:04:17
114 3437.50 XLON 15:04:28
75 3437.50 CHIX 15:04:28
11 3437.50 CHIX 15:04:28
75 3437.50 CHIX 15:04:28
145 3437.00 BATE 15:04:33
255 3436.50 XLON 15:04:35
63 3437.50 XLON 15:04:59
172 3437.50 BATE 15:04:59
419 3437.50 XLON 15:04:59
58 3438.00 BATE 15:05:17
45 3438.00 BATE 15:05:17
252 3437.50 BATE 15:05:45
172 3440.50 XLON 15:06:10
2097 3440.50 XLON 15:06:10
199 3440.00 XLON 15:06:16
168 3437.50 XLON 15:06:26
200 3437.50 XLON 15:06:26
102 3437.00 CHIX 15:06:26
57 3435.50 XLON 15:06:30
65 3435.50 CHIX 15:06:30
28 3435.50 XLON 15:06:30
118 3435.50 CHIX 15:06:35
102 3436.00 XLON 15:06:45
59 3436.00 XLON 15:06:45
237 3436.00 XLON 15:06:49
226 3435.50 XLON 15:06:51
76 3435.50 CHIX 15:06:51
114 3433.50 XLON 15:06:59
369 3434.00 XLON 15:07:12
100 3434.50 XLON 15:08:02
411 3434.50 XLON 15:08:02
24 3434.50 XLON 15:08:02
161 3434.50 XLON 15:08:02
70 3434.50 XLON 15:08:02
100 3434.50 XLON 15:08:02
240 3434.50 XLON 15:08:02
37 3434.50 XLON 15:09:22
138 3434.50 XLON 15:09:22
1016 3434.50 XLON 15:09:22
340 3434.00 CHIX 15:09:22
256 3434.00 CHIX 15:09:22
283 3434.50 CHIX 15:09:39
74 3434.00 XLON 15:09:39
1541 3434.00 XLON 15:10:04
88 3434.00 CHIX 15:10:04
834 3432.50 XLON 15:10:17
662 3432.50 XLON 15:11:05
171 3432.50 XLON 15:11:28
19 3432.50 XLON 15:11:28
200 3432.50 XLON 15:11:29
689 3432.50 XLON 15:11:29
344 3432.00 XLON 15:11:51
4 3431.50 BATE 15:11:51
35 3431.50 BATE 15:11:51
95 3431.50 CHIX 15:11:51
14 3431.50 BATE 15:11:51
25 3431.50 BATE 15:11:51
43 3431.50 BATE 15:11:51
119 3431.50 BATE 15:11:51
100 3431.50 BATE 15:11:51
33 3431.50 BATE 15:11:51
231 3430.50 XLON 15:12:16
143 3430.50 CHIX 15:12:16
262 3430.50 XLON 15:12:16
95 3430.50 XLON 15:12:16
158 3431.00 XLON 15:13:00
1314 3431.00 XLON 15:13:00
20 3432.50 XLON 15:14:16
400 3432.50 XLON 15:14:16
414 3432.50 XLON 15:14:16
1305 3432.50 XLON 15:14:37
132 3432.00 CHIX 15:14:37
377 3432.00 CHIX 15:14:37
1324 3432.50 XLON 15:15:19
94 3431.00 XLON 15:15:24
103 3431.00 CHIX 15:15:24
58 3432.50 BATE 15:15:53
87 3432.50 BATE 15:15:53
100 3432.50 BATE 15:15:53
273 3432.50 XLON 15:16:29
1461 3432.50 XLON 15:16:29
133 3432.50 XLON 15:16:29
166 3433.00 XLON 15:16:45
94 3432.50 XLON 15:17:17
525 3432.50 BATE 15:17:17
400 3432.00 CHIX 15:17:19
52 3432.00 CHIX 15:17:19
638 3431.50 XLON 15:17:30
72 3431.00 BATE 15:17:32
111 3431.00 CHIX 15:17:32
473 3431.00 XLON 15:17:44
945 3430.50 XLON 15:18:45
88 3430.50 CHIX 15:18:45
403 3429.50 XLON 15:19:19
235 3429.50 XLON 15:19:19
216 3429.50 CHIX 15:19:19
389 3429.00 BATE 15:19:19
903 3429.00 XLON 15:19:33
118 3428.50 CHIX 15:19:39
252 3428.50 BATE 15:19:39
229 3428.00 XLON 15:19:39
754 3430.50 XLON 15:19:54
68 3431.00 XLON 15:20:44
94 3431.00 BATE 15:20:44
290 3431.00 XLON 15:20:44
282 3431.00 XLON 15:20:44
229 3431.00 XLON 15:20:46
525 3431.50 XLON 15:21:10
47 3430.50 CHIX 15:21:10
59 3430.50 CHIX 15:21:10
189 3430.50 CHIX 15:21:10
89 3429.50 CHIX 15:21:26
92 3429.50 XLON 15:21:26
571 3430.50 XLON 15:21:39
14 3429.50 BATE 15:22:02
147 3429.50 BATE 15:22:02
1188 3432.50 XLON 15:22:32
138 3432.00 XLON 15:22:33
91 3430.50 XLON 15:23:07
314 3430.50 CHIX 15:23:07
88 3430.00 BATE 15:23:07
62 3429.00 XLON 15:23:20
128 3429.00 XLON 15:23:20
473 3429.00 XLON 15:23:20
125 3429.00 XLON 15:23:41
172 3429.00 XLON 15:23:41
480 3428.50 XLON 15:23:57
86 3428.50 CHIX 15:23:57
22 3427.50 BATE 15:24:06
69 3427.50 XLON 15:24:06
53 3427.50 BATE 15:24:06
297 3427.50 XLON 15:24:06
171 3427.50 CHIX 15:24:06
43 3427.50 BATE 15:24:06
263 3427.50 XLON 15:24:35
64 3427.00 CHIX 15:24:55
565 3427.00 XLON 15:24:57
21 3427.00 CHIX 15:24:57
103 3426.50 CHIX 15:25:01
180 3426.50 BATE 15:25:01
4 3426.50 CHIX 15:25:01
456 3426.00 XLON 15:25:09
82 3426.00 CHIX 15:25:09
283 3425.50 XLON 15:25:44
105 3425.00 XLON 15:25:46
416 3425.00 XLON 15:25:46
240 3425.00 XLON 15:25:54
107 3424.50 CHIX 15:26:04
217 3424.00 XLON 15:26:12
841 3426.00 XLON 15:26:32
311 3426.00 XLON 15:26:32
58 3426.00 BATE 15:26:34
100 3426.00 BATE 15:26:34
37 3426.00 BATE 15:26:34
87 3427.00 XLON 15:27:45
77 3427.00 BATE 15:27:45
73 3427.00 CHIX 15:27:57
115 3426.50 BATE 15:28:35
28 3426.50 XLON 15:28:35
1146 3426.50 XLON 15:28:35
258 3426.50 CHIX 15:28:35
72 3427.50 XLON 15:29:08
124 3427.50 XLON 15:29:08
100 3427.00 XLON 15:29:08
1503 3427.00 XLON 15:29:08
137 3427.00 BATE 15:29:08
95 3426.00 XLON 15:29:33
522 3425.50 XLON 15:29:37
118 3425.00 XLON 15:29:43
193 3425.00 CHIX 15:29:43
206 3425.00 CHIX 15:29:43
143 3424.50 XLON 15:29:46
379 3425.00 XLON 15:30:03
89 3425.00 CHIX 15:30:03
157 3424.00 CHIX 15:30:05
95 3424.00 XLON 15:30:05
210 3425.00 XLON 15:30:32
170 3425.00 XLON 15:30:32
133 3424.50 CHIX 15:30:32
1043 3425.50 XLON 15:31:08
73 3424.50 CHIX 15:31:09
95 3424.00 XLON 15:31:10
356 3424.00 XLON 15:31:32
451 3425.50 XLON 15:31:48
142 3424.50 XLON 15:32:35
288 3424.00 CHIX 15:32:45
1115 3424.00 XLON 15:32:45
145 3424.00 CHIX 15:32:45
128 3423.50 BATE 15:32:45
379 3424.00 XLON 15:32:57
712 3423.50 XLON 15:33:09
266 3424.50 XLON 15:33:29
185 3424.50 XLON 15:33:29
285 3424.00 XLON 15:33:42
272 3424.00 CHIX 15:33:42
28 3424.00 CHIX 15:33:42
1147 3424.50 XLON 15:34:55
259 3424.50 XLON 15:34:55
811 3424.50 XLON 15:35:33
138 3424.50 XLON 15:35:40
244 3424.50 XLON 15:35:40
286 3424.00 XLON 15:36:08
58 3424.00 BATE 15:36:58
779 3424.50 XLON 15:37:49
1105 3424.50 XLON 15:37:49
58 3424.50 BATE 15:38:01
87 3424.50 BATE 15:38:02
58 3424.50 BATE 15:38:03
1004 3425.00 XLON 15:38:20
332 3425.00 XLON 15:38:47
86 3425.00 BATE 15:39:04
155 3425.00 BATE 15:39:04
87 3425.00 BATE 15:39:04
52 3425.00 BATE 15:39:04
1432 3425.00 XLON 15:39:17
1048 3424.50 CHIX 15:39:17
160 3424.50 BATE 15:39:17
200 3424.50 XLON 15:39:29
146 3424.50 XLON 15:39:29
1409 3424.50 XLON 15:40:13
727 3424.50 XLON 15:40:13
626 3424.50 XLON 15:40:13
108 3426.00 XLON 15:41:39
302 3425.50 XLON 15:41:58
130 3425.00 XLON 15:42:01
669 3427.50 XLON 15:42:31
72 3425.50 XLON 15:42:40
14 3425.50 XLON 15:42:40
87 3425.50 BATE 15:43:08
58 3425.50 BATE 15:43:08
145 3425.50 BATE 15:43:08
33 3425.50 BATE 15:43:08
497 3425.00 XLON 15:43:28
324 3425.00 BATE 15:43:28
121 3425.00 BATE 15:43:28
820 3425.00 XLON 15:43:28
72 3424.50 XLON 15:43:36
390 3424.50 XLON 15:43:36
473 3424.50 XLON 15:43:36
400 3424.00 CHIX 15:43:36
165 3424.00 CHIX 15:43:36
107 3423.50 CHIX 15:44:19
574 3423.00 XLON 15:44:42
433 3423.00 CHIX 15:44:42
146 3423.00 BATE 15:44:42
100 3422.50 BATE 15:45:30
1934 3422.50 XLON 15:45:30
83 3422.50 CHIX 15:45:30
80 3422.50 XLON 15:45:30
49 3422.50 CHIX 15:45:30
141 3422.50 XLON 15:45:30
539 3422.50 XLON 15:45:30
121 3422.50 XLON 15:45:30
524 3422.50 XLON 15:45:30
61 3422.50 XLON 15:45:30
43 3422.50 XLON 15:45:31
75 3422.50 CHIX 15:45:31
187 3422.50 CHIX 15:45:32
297 3421.50 XLON 15:45:57
159 3421.00 BATE 15:47:33
198 3420.00 XLON 15:48:08
79 3420.00 XLON 15:48:13
119 3419.50 CHIX 15:48:15
97 3420.00 XLON 15:48:39
143 3420.00 CHIX 15:48:39
20 3420.00 CHIX 15:48:40
97 3420.00 XLON 15:48:49
142 3420.00 XLON 15:48:49
108 3420.00 CHIX 15:48:49
169 3420.00 CHIX 15:49:17
104 3419.50 XLON 15:49:41
292 3419.50 XLON 15:49:41
2058 3420.00 XLON 15:50:10
376 3420.00 XLON 15:50:10
88 3419.50 CHIX 15:50:16
33 3419.00 BATE 15:50:24
31 3419.00 BATE 15:50:24
22 3419.00 BATE 15:50:24
113 3418.00 BATE 15:50:44
23 3418.00 CHIX 15:51:01
146 3418.00 CHIX 15:51:01
87 3417.50 XLON 15:51:03
98 3417.00 XLON 15:51:11
292 3417.00 XLON 15:51:16
160 3418.00 XLON 15:51:38
458 3418.00 XLON 15:51:38
12 3418.00 XLON 15:51:38
261 3418.50 XLON 15:52:01
640 3419.50 XLON 15:53:26
585 3419.50 XLON 15:53:26
974 3419.50 XLON 15:53:26
82 3419.50 XLON 15:53:26
63 3419.00 BATE 15:53:26
27 3419.00 BATE 15:53:37
109 3419.00 XLON 15:53:37
118 3419.00 BATE 15:53:37
84 3419.50 CHIX 15:53:58
152 3419.00 XLON 15:54:15
855 3419.00 XLON 15:54:21
93 3419.00 XLON 15:54:26
58 3418.50 BATE 15:54:28
357 3418.50 BATE 15:54:28
11 3418.50 CHIX 15:54:28
80 3418.50 CHIX 15:54:28
148 3418.50 CHIX 15:54:28
93 3418.00 XLON 15:54:29
101 3420.00 CHIX 15:55:37
501 3419.50 XLON 15:55:56
132 3419.50 CHIX 15:55:56
498 3419.50 XLON 15:55:56
32 3419.50 BATE 15:55:56
337 3419.50 CHIX 15:55:56
76 3419.50 BATE 15:55:56
23 3419.50 BATE 15:55:56
51 3419.50 BATE 15:55:56
102 3419.00 XLON 15:55:58
843 3419.00 XLON 15:55:58
123 3419.00 XLON 15:55:58
93 3419.00 XLON 15:56:06
139 3418.50 XLON 15:56:28
99 3420.00 BATE 15:57:11
160 3420.00 BATE 15:57:11
43 3420.00 XLON 15:58:03
2093 3420.00 XLON 15:58:03
558 3419.50 XLON 15:58:08
116 3419.00 XLON 15:58:29
260 3419.50 XLON 15:59:05
77 3419.50 XLON 15:59:05
8 3419.50 XLON 15:59:05
57 3419.50 XLON 15:59:06
561 3419.50 XLON 15:59:06
128 3419.50 XLON 15:59:06
1019 3420.50 XLON 15:59:32
914 3422.00 XLON 16:00:12
174 3422.00 XLON 16:00:12
372 3421.50 XLON 16:00:34
206 3421.50 CHIX 16:00:38
73 3421.50 CHIX 16:00:38
371 3421.00 XLON 16:00:41
162 3420.50 CHIX 16:00:50
391 3420.50 CHIX 16:00:50
127 3420.50 XLON 16:01:48
107 3420.00 XLON 16:02:21
91 3420.00 CHIX 16:02:21
161 3420.00 XLON 16:02:21
199 3420.00 BATE 16:02:21
2300 3420.00 XLON 16:02:21
826 3420.00 CHIX 16:02:21
12 3420.00 XLON 16:02:21
87 3419.50 BATE 16:02:23
49 3419.50 BATE 16:02:23
107 3418.50 XLON 16:02:38
357 3418.50 BATE 16:02:38
16 3419.00 XLON 16:03:10
664 3419.00 XLON 16:03:10
222 3419.00 XLON 16:03:10
159 3419.00 BATE 16:03:40
8 3419.00 CHIX 16:03:40
266 3419.00 XLON 16:03:40
104 3419.00 CHIX 16:03:40
21 3419.00 CHIX 16:03:40
357 3419.00 XLON 16:04:04
466 3419.00 XLON 16:04:04
400 3422.50 CHIX 16:07:07
1140 3422.50 XLON 16:07:08
2 3422.50 CHIX 16:07:08
196 3422.50 XLON 16:07:08
1195 3422.50 XLON 16:07:08
2255 3422.50 XLON 16:07:08
196 3421.50 CHIX 16:07:47
15 3421.50 CHIX 16:07:47
99 3421.50 BATE 16:07:51
40 3421.50 BATE 16:07:51
75 3421.00 XLON 16:07:52
657 3421.00 XLON 16:07:52
956 3421.50 XLON 16:09:13
860 3421.50 XLON 16:09:13
124 3420.50 CHIX 16:09:23
44 3420.50 BATE 16:09:29
205 3420.50 BATE 16:09:29
87 3420.50 BATE 16:09:29
2879 3421.00 XLON 16:10:23
66 3420.00 CHIX 16:10:31
120 3420.00 CHIX 16:10:31
391 3419.50 XLON 16:11:11
93 3420.00 BATE 16:12:04
47 3420.00 BATE 16:12:04
91 3420.00 BATE 16:12:23
988 3420.00 XLON 16:12:23
20 3420.00 BATE 16:12:23
20 3420.00 BATE 16:12:23
31 3420.00 BATE 16:12:23
10 3420.00 BATE 16:12:24
20 3420.00 BATE 16:12:24
148 3420.00 XLON 16:12:48
1110 3420.00 XLON 16:12:48
121 3420.00 CHIX 16:12:58
116 3420.00 CHIX 16:12:58
260 3420.00 CHIX 16:12:58
121 3420.00 CHIX 16:12:59
81 3420.00 CHIX 16:13:06
165 3420.00 CHIX 16:13:06
58 3423.00 BATE 16:13:48
90 3423.00 BATE 16:13:49
300 3423.00 XLON 16:14:35
1000 3423.00 XLON 16:14:35
300 3424.00 XLON 16:15:09
84 3425.00 XLON 16:15:36
46 3425.00 XLON 16:15:40
279 3425.00 XLON 16:15:43
2300 3425.00 XLON 16:15:43
68 3425.00 XLON 16:15:43
44 3425.00 XLON 16:15:43
402 3425.00 XLON 16:15:44
101 3425.00 XLON 16:15:49
144 3425.00 XLON 16:15:49
48 3424.50 XLON 16:16:06
222 3424.50 XLON 16:16:11
1537 3425.50 XLON 16:16:26
115 3424.50 CHIX 16:16:26
400 3424.50 CHIX 16:16:31
50 3424.50 CHIX 16:16:31
61 3425.00 XLON 16:16:59
338 3425.00 XLON 16:17:00
58 3425.00 XLON 16:17:00
1536 3424.50 XLON 16:17:17
523 3424.00 BATE 16:17:17
140 3424.00 CHIX 16:17:17
163 3430.00 CHIX 16:18:44
56 3430.00 XLON 16:18:47
710 3430.00 XLON 16:18:47
116 3430.00 XLON 16:18:47
972 3430.00 XLON 16:18:47
58 3430.00 BATE 16:18:52
87 3430.00 BATE 16:18:52
3 3429.50 XLON 16:19:00
78 3429.50 XLON 16:19:00
1638 3431.00 XLON 16:20:00
1 3431.50 BATE 16:21:07
100 3431.50 BATE 16:21:07
283 3432.50 CHIX 16:22:03
193 3432.50 CHIX 16:22:05
215 3432.50 CHIX 16:22:05
63 3432.50 CHIX 16:22:05
561 3432.50 CHIX 16:22:08
228 3432.50 BATE 16:22:09
58 3432.50 BATE 16:22:09
58 3432.50 BATE 16:22:09
164 3432.50 BATE 16:22:09
166 3432.50 BATE 16:22:10
301 3432.00 CHIX 16:22:24
3965 3432.00 XLON 16:22:24
514 3432.00 BATE 16:22:24
200 3432.00 CHIX 16:22:24
100 3432.00 CHIX 16:22:24
300 3432.00 XLON 16:22:50
118 3432.00 CHIX 16:22:50
647 3432.00 XLON 16:22:50
122 3431.00 CHIX 16:23:04
794 3431.00 XLON 16:23:04
758 3432.00 XLON 16:23:25
109 3432.00 XLON 16:23:25
46 3432.00 XLON 16:23:25
155 3432.00 XLON 16:23:25
1796 3432.00 XLON 16:23:25
49 3432.00 XLON 16:23:25
67 3432.00 XLON 16:23:25
223 3432.00 XLON 16:23:25
5 3432.00 XLON 16:23:25
27 3432.00 XLON 16:23:25
99 3432.00 XLON 16:23:25
69 3432.00 XLON 16:23:25
17 3432.00 XLON 16:23:25
455 3432.00 XLON 16:23:52
20 3432.00 XLON 16:23:52
13 3432.00 XLON 16:23:52
45 3432.00 XLON 16:23:52
1027 3432.00 XLON 16:24:01
129 3432.00 CHIX 16:24:01
115 3433.00 XLON 16:24:12
320 3433.00 XLON 16:24:12
300 3433.00 XLON 16:24:12
1499 3433.00 XLON 16:24:22
49 3433.00 XLON 16:24:22
116 3432.00 CHIX 16:24:29
70 3431.00 BATE 16:25:02
59 3431.00 BATE 16:25:08
89 3430.50 BATE 16:25:36
151 3430.50 CHIX 16:25:50
1 3430.50 BATE 16:25:50
198 3430.50 CHIX 16:25:51
2 3429.00 BATE 16:26:40
11 3429.00 CHIX 16:26:40
7 3429.00 CHIX 16:26:40
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSZZGMDVZRGZZMRecent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement